SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:31 PM IST
SBICARD 30JAN2025 640 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 756.85 | 114 | 0 | 0.00 | 0 | 0 | 0 | |||
23 Jan | 760.00 | 114 | 0.00 | 0.00 | 0 | 0 | 0 | |||
22 Jan | 756.55 | 114 | 0.00 | 0.00 | 0 | 0 | 0 | |||
21 Jan | 762.60 | 114 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Jan | 761.50 | 114 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Jan | 740.85 | 114 | 0.00 | 0.00 | 0 | 0 | 0 | |||
16 Jan | 752.75 | 114 | 0.00 | 0.00 | 0 | 0 | 0 | |||
15 Jan | 735.20 | 114 | 0.00 | 0.00 | 0 | 0 | 0 | |||
14 Jan | 734.70 | 114 | 0.00 | 0.00 | 0 | 0 | 0 | |||
13 Jan | 713.55 | 114 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Jan | 722.55 | 114 | 0.00 | 0.00 | 0 | 0 | 0 | |||
9 Jan | 730.70 | 114 | 0.00 | 0.00 | 0 | 0 | 0 | |||
8 Jan | 737.25 | 114 | 0.00 | 0.00 | 0 | 0 | 0 | |||
7 Jan | 732.95 | 114 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Jan | 730.50 | 114 | 77.55 | 79.01 | 1 | 0 | 2 | |||
3 Jan | 723.55 | 36.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Jan | 702.70 | 36.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1 Jan | 677.80 | 36.45 | 0.00 | 0.00 | 0 | 1 | 0 | |||
31 Dec | 663.85 | 36.45 | -14.55 | 23.97 | 4 | 0 | 1 | |||
30 Dec | 669.50 | 51 | 0.00 | 0.00 | 0 | 0 | 0 | |||
27 Dec | 675.30 | 51 | 0.00 | 0.00 | 0 | 1 | 0 | |||
26 Dec | 679.20 | 51 | -22.25 | 25.49 | 1 | 0 | 0 | |||
24 Dec | 695.90 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
23 Dec | 691.30 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 687.00 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
19 Dec | 703.40 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
18 Dec | 710.55 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 715.35 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 728.35 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 725.45 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 726.80 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
|
||||||||||
11 Dec | 730.75 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 729.50 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 719.65 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 717.40 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 724.40 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 714.70 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 704.40 | 73.25 | 0.00 | - | 0 | 0 | 0 | |||
2 Dec | 703.05 | 73.25 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 640 expiring on 30JAN2025
Delta for 640 CE is 0.00
Historical price for 640 CE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 114, which was 0 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 23 Jan SBICARD was trading at 760.00. The strike last trading price was 114, 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 22 Jan SBICARD was trading at 756.55. The strike last trading price was 114, 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 21 Jan SBICARD was trading at 762.60. The strike last trading price was 114, 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 20 Jan SBICARD was trading at 761.50. The strike last trading price was 114, 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 17 Jan SBICARD was trading at 740.85. The strike last trading price was 114, 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 16 Jan SBICARD was trading at 752.75. The strike last trading price was 114, 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 15 Jan SBICARD was trading at 735.20. The strike last trading price was 114, 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 14 Jan SBICARD was trading at 734.70. The strike last trading price was 114, 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 13 Jan SBICARD was trading at 713.55. The strike last trading price was 114, 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 Jan SBICARD was trading at 722.55. The strike last trading price was 114, 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 Jan SBICARD was trading at 730.70. The strike last trading price was 114, 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 8 Jan SBICARD was trading at 737.25. The strike last trading price was 114, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 114, 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 Jan SBICARD was trading at 730.50. The strike last trading price was 114, which was 77.55 higher than the previous day. The implied volatity was 79.01, the open interest changed by 0 which decreased total open position to 2
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 36.45, 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 Jan SBICARD was trading at 702.70. The strike last trading price was 36.45, 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 1 Jan SBICARD was trading at 677.80. The strike last trading price was 36.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 36.45, which was -14.55 lower than the previous day. The implied volatity was 23.97, the open interest changed by 0 which decreased total open position to 1
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 51, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 51, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 51, which was -22.25 lower than the previous day. The implied volatity was 25.49, the open interest changed by 0 which decreased total open position to 0
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 73.25, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 73.25, 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 Dec SBICARD was trading at 687.00. The strike last trading price was 73.25, 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 Dec SBICARD was trading at 703.40. The strike last trading price was 73.25, 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 Dec SBICARD was trading at 710.55. The strike last trading price was 73.25, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 73.25, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 73.25, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 73.25, 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 Dec SBICARD was trading at 726.80. The strike last trading price was 73.25, 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 Dec SBICARD was trading at 730.75. The strike last trading price was 73.25, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 73.25, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 73.25, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 73.25, 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 Dec SBICARD was trading at 724.40. The strike last trading price was 73.25, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 73.25, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 73.25, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 73.25, 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 30JAN2025 640 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 756.85 | 0.6 | 0.1 | - | 103 | -3 | 243 |
23 Jan | 760.00 | 0.5 | -0.05 | - | 6 | -2 | 246 |
22 Jan | 756.55 | 0.55 | -0.20 | - | 31 | 25 | 248 |
21 Jan | 762.60 | 0.75 | 0.10 | - | 4 | -1 | 223 |
20 Jan | 761.50 | 0.65 | -0.40 | 54.74 | 46 | -14 | 225 |
17 Jan | 740.85 | 1.05 | 0.15 | 45.63 | 77 | -3 | 240 |
16 Jan | 752.75 | 0.9 | -0.15 | 50.05 | 100 | -1 | 243 |
15 Jan | 735.20 | 1.05 | 0.25 | 43.01 | 27 | -5 | 244 |
14 Jan | 734.70 | 0.8 | -1.05 | 38.26 | 59 | -26 | 249 |
13 Jan | 713.55 | 1.85 | 0.35 | 36.48 | 66 | 25 | 277 |
10 Jan | 722.55 | 1.5 | 0.35 | 34.89 | 90 | -7 | 252 |
9 Jan | 730.70 | 1.15 | 0.15 | 34.86 | 12 | -1 | 258 |
8 Jan | 737.25 | 1 | -0.15 | 34.45 | 33 | 8 | 259 |
7 Jan | 732.95 | 1.15 | -0.35 | 33.78 | 32 | -17 | 252 |
6 Jan | 730.50 | 1.5 | 0.05 | 34.19 | 330 | -35 | 268 |
3 Jan | 723.55 | 1.45 | -0.75 | 30.61 | 540 | -37 | 303 |
2 Jan | 702.70 | 2.2 | -2.25 | 27.64 | 393 | -88 | 337 |
1 Jan | 677.80 | 4.45 | -1.40 | 24.44 | 166 | -9 | 437 |
31 Dec | 663.85 | 5.85 | 1.10 | 22.42 | 268 | 62 | 451 |
30 Dec | 669.50 | 4.75 | 0.20 | 22.39 | 384 | 51 | 394 |
27 Dec | 675.30 | 4.55 | 0.65 | 23.34 | 476 | 173 | 343 |
26 Dec | 679.20 | 3.9 | -0.45 | 22.64 | 368 | 57 | 168 |
24 Dec | 695.90 | 4.35 | 0.05 | 27.61 | 144 | 81 | 108 |
23 Dec | 691.30 | 4.3 | 1.30 | 25.99 | 23 | 10 | 27 |
20 Dec | 687.00 | 3 | 0.00 | 21.74 | 8 | 0 | 15 |
19 Dec | 703.40 | 3 | 0.40 | 25.71 | 1 | 0 | 14 |
18 Dec | 710.55 | 2.6 | 0.80 | 26.27 | 117 | 6 | 15 |
17 Dec | 715.35 | 1.8 | 0.00 | 0.00 | 0 | 0 | 0 |
16 Dec | 728.35 | 1.8 | -0.20 | 26.79 | 1 | 0 | 9 |
13 Dec | 725.45 | 2 | -0.45 | 26.28 | 35 | -18 | 10 |
12 Dec | 726.80 | 2.45 | 0.00 | 0.00 | 0 | 0 | 0 |
11 Dec | 730.75 | 2.45 | 0.45 | 28.00 | 57 | 1 | 29 |
10 Dec | 729.50 | 2 | -0.60 | 26.46 | 2 | 0 | 28 |
9 Dec | 719.65 | 2.6 | -0.60 | 25.64 | 4 | 0 | 28 |
6 Dec | 717.40 | 3.2 | -1.90 | 26.22 | 235 | 29 | 30 |
5 Dec | 724.40 | 5.1 | 0.00 | 0.00 | 0 | 0 | 0 |
4 Dec | 714.70 | 5.1 | 0.00 | 0.00 | 0 | 1 | 0 |
3 Dec | 704.40 | 5.1 | -8.25 | 26.18 | 1 | 0 | 0 |
2 Dec | 703.05 | 13.35 | 7.31 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 640 expiring on 30JAN2025
Delta for 640 PE is -
Historical price for 640 PE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 243
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 246
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 25 which increased total open position to 248
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 223
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 0.65, which was -0.40 lower than the previous day. The implied volatity was 54.74, the open interest changed by -14 which decreased total open position to 225
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 45.63, the open interest changed by -3 which decreased total open position to 240
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 50.05, the open interest changed by -1 which decreased total open position to 243
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 1.05, which was 0.25 higher than the previous day. The implied volatity was 43.01, the open interest changed by -5 which decreased total open position to 244
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 0.8, which was -1.05 lower than the previous day. The implied volatity was 38.26, the open interest changed by -26 which decreased total open position to 249
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was 36.48, the open interest changed by 25 which increased total open position to 277
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 1.5, which was 0.35 higher than the previous day. The implied volatity was 34.89, the open interest changed by -7 which decreased total open position to 252
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 34.86, the open interest changed by -1 which decreased total open position to 258
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 34.45, the open interest changed by 8 which increased total open position to 259
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 33.78, the open interest changed by -17 which decreased total open position to 252
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 34.19, the open interest changed by -35 which decreased total open position to 268
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 30.61, the open interest changed by -37 which decreased total open position to 303
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 2.2, which was -2.25 lower than the previous day. The implied volatity was 27.64, the open interest changed by -88 which decreased total open position to 337
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 4.45, which was -1.40 lower than the previous day. The implied volatity was 24.44, the open interest changed by -9 which decreased total open position to 437
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 5.85, which was 1.10 higher than the previous day. The implied volatity was 22.42, the open interest changed by 62 which increased total open position to 451
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 4.75, which was 0.20 higher than the previous day. The implied volatity was 22.39, the open interest changed by 51 which increased total open position to 394
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 4.55, which was 0.65 higher than the previous day. The implied volatity was 23.34, the open interest changed by 173 which increased total open position to 343
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 3.9, which was -0.45 lower than the previous day. The implied volatity was 22.64, the open interest changed by 57 which increased total open position to 168
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 4.35, which was 0.05 higher than the previous day. The implied volatity was 27.61, the open interest changed by 81 which increased total open position to 108
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 4.3, which was 1.30 higher than the previous day. The implied volatity was 25.99, the open interest changed by 10 which increased total open position to 27
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 15
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 3, which was 0.40 higher than the previous day. The implied volatity was 25.71, the open interest changed by 0 which decreased total open position to 14
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 2.6, which was 0.80 higher than the previous day. The implied volatity was 26.27, the open interest changed by 6 which increased total open position to 15
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 1.8, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 9
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 26.28, the open interest changed by -18 which decreased total open position to 10
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 2.45, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 2.45, which was 0.45 higher than the previous day. The implied volatity was 28.00, the open interest changed by 1 which increased total open position to 29
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was 26.46, the open interest changed by 0 which decreased total open position to 28
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 2.6, which was -0.60 lower than the previous day. The implied volatity was 25.64, the open interest changed by 0 which decreased total open position to 28
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 3.2, which was -1.90 lower than the previous day. The implied volatity was 26.22, the open interest changed by 29 which increased total open position to 30
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 5.1, 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 5.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 5.1, which was -8.25 lower than the previous day. The implied volatity was 26.18, 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 13.35, which was lower than the previous day. The implied volatity was 7.31, the open interest changed by 0 which decreased total open position to 0