SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 635 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 67.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 729.50 | 67.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 719.65 | 67.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 67.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 67.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 714.70 | 67.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 704.40 | 67.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 700.60 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 711.90 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 705.50 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 699.00 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 694.75 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Nov | 699.40 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 67.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 67.95 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 635 expiring on 26DEC2024
Delta for 635 CE is 0.00
Historical price for 635 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 67.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 67.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBICARD 26DEC2024 635 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.08
Theta: -0.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 0.5 | 0.00 | 36.97 | 10 | 0 | 68 |
| 10 Dec | 729.50 | 0.5 | -0.10 | 34.98 | 14 | -11 | 70 |
| 9 Dec | 719.65 | 0.6 | -0.10 | 32.53 | 2 | -1 | 82 |
| 6 Dec | 717.40 | 0.7 | 0.10 | 30.52 | 8 | -1 | 83 |
| 5 Dec | 724.40 | 0.6 | -0.55 | 30.74 | 70 | -19 | 84 |
| 4 Dec | 714.70 | 1.15 | 0.00 | 0.00 | 0 | -1 | 0 |
| 3 Dec | 704.40 | 1.15 | -0.05 | 27.80 | 2 | 0 | 104 |
| 2 Dec | 703.05 | 1.2 | -0.50 | 27.29 | 78 | -3 | 104 |
| 29 Nov | 700.60 | 1.7 | -0.50 | 27.08 | 192 | 52 | 107 |
| 28 Nov | 711.90 | 2.2 | -1.00 | 31.41 | 25 | 6 | 57 |
| 27 Nov | 705.50 | 3.2 | 0.00 | 0.00 | 0 | 2 | 0 |
| 26 Nov | 699.00 | 3.2 | -0.45 | 30.03 | 9 | 3 | 52 |
| 25 Nov | 694.75 | 3.65 | -7.95 | 29.64 | 78 | -9 | 21 |
| 22 Nov | 679.70 | 11.6 | 0.00 | 0.00 | 0 | 4 | 0 |
| 21 Nov | 675.05 | 11.6 | 4.60 | 36.54 | 25 | 6 | 32 |
| 20 Nov | 684.55 | 7 | 0.00 | 29.72 | 1 | 0 | 26 |
| 19 Nov | 684.55 | 7 | -1.35 | 29.72 | 1 | 0 | 26 |
| 18 Nov | 677.05 | 8.35 | -0.70 | 30.63 | 35 | 14 | 25 |
| 14 Nov | 683.35 | 9.05 | 0.65 | 31.90 | 4 | 3 | 10 |
| 13 Nov | 680.30 | 8.4 | 3.90 | 32.46 | 11 | 0 | 7 |
| 12 Nov | 679.25 | 4.5 | -0.75 | 22.86 | 1 | 0 | 6 |
| 11 Nov | 692.55 | 5.25 | -0.10 | 27.92 | 13 | 0 | 7 |
| 8 Nov | 699.40 | 5.35 | -2.10 | 28.71 | 7 | 6 | 6 |
| 7 Nov | 700.35 | 7.45 | 0.00 | 8.30 | 0 | 0 | 0 |
| 6 Nov | 700.05 | 7.45 | 0.00 | 7.70 | 0 | 0 | 0 |
| 5 Nov | 694.95 | 7.45 | 7.56 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 635 expiring on 26DEC2024
Delta for 635 PE is -0.02
Historical price for 635 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 36.97, the open interest changed by 0 which decreased total open position to 68
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 34.98, the open interest changed by -11 which decreased total open position to 70
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 32.53, the open interest changed by -1 which decreased total open position to 82
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 30.52, the open interest changed by -1 which decreased total open position to 83
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 0.6, which was -0.55 lower than the previous day. The implied volatity was 30.74, the open interest changed by -19 which decreased total open position to 84
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 27.80, the open interest changed by 0 which decreased total open position to 104
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 1.2, which was -0.50 lower than the previous day. The implied volatity was 27.29, the open interest changed by -3 which decreased total open position to 104
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 1.7, which was -0.50 lower than the previous day. The implied volatity was 27.08, the open interest changed by 52 which increased total open position to 107
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 2.2, which was -1.00 lower than the previous day. The implied volatity was 31.41, the open interest changed by 6 which increased total open position to 57
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 3.2, which was -0.45 lower than the previous day. The implied volatity was 30.03, the open interest changed by 3 which increased total open position to 52
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 3.65, which was -7.95 lower than the previous day. The implied volatity was 29.64, the open interest changed by -9 which decreased total open position to 21
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 11.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 11.6, which was 4.60 higher than the previous day. The implied volatity was 36.54, the open interest changed by 6 which increased total open position to 32
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 7, which was 0.00 lower than the previous day. The implied volatity was 29.72, the open interest changed by 0 which decreased total open position to 26
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 7, which was -1.35 lower than the previous day. The implied volatity was 29.72, the open interest changed by 0 which decreased total open position to 26
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 8.35, which was -0.70 lower than the previous day. The implied volatity was 30.63, the open interest changed by 14 which increased total open position to 25
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 9.05, which was 0.65 higher than the previous day. The implied volatity was 31.90, the open interest changed by 3 which increased total open position to 10
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 8.4, which was 3.90 higher than the previous day. The implied volatity was 32.46, the open interest changed by 0 which decreased total open position to 7
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 4.5, which was -0.75 lower than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 6
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 5.25, which was -0.10 lower than the previous day. The implied volatity was 27.92, the open interest changed by 0 which decreased total open position to 7
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 5.35, which was -2.10 lower than the previous day. The implied volatity was 28.71, the open interest changed by 6 which increased total open position to 6
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 8.30, the open interest changed by 0 which decreased total open position to 0
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 7.45, which was 0.00 lower than the previous day. The implied volatity was 7.70, the open interest changed by 0 which decreased total open position to 0
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was 7.56, the open interest changed by 0 which decreased total open position to 0
