SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 640 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 | 73 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 729.50 | 73 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 719.65 | 73 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 73 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 73 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 4 Dec | 714.70 | 73 | 16.95 | - | 1 | 0 | 2 | |||
| 3 Dec | 704.40 | 56.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 56.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 700.60 | 56.05 | -7.95 | - | 1 | 0 | 1 | |||
| 28 Nov | 711.90 | 64 | -90.80 | - | 1 | 0 | 0 | |||
| 27 Nov | 705.50 | 154.8 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 699.00 | 154.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 694.75 | 154.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 154.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 154.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 154.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 154.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 154.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 683.35 | 154.8 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 154.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 154.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 154.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 154.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 154.8 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 154.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 154.8 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 640 expiring on 26DEC2024
Delta for 640 CE is 0.00
Historical price for 640 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 73, 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 73, 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 73, 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 73, 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 73, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 73, which was 16.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 56.05, 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 56.05, 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 29 Nov SBICARD was trading at 700.60. The strike last trading price was 56.05, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 64, which was -90.80 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 154.8, 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 640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.07
Theta: -0.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 0.4 | -0.10 | 34.03 | 46 | 16 | 281 |
| 10 Dec | 729.50 | 0.5 | -0.10 | 33.33 | 45 | -1 | 266 |
| 9 Dec | 719.65 | 0.6 | 0.00 | 30.87 | 22 | 1 | 266 |
| 6 Dec | 717.40 | 0.6 | -0.10 | 28.41 | 167 | -32 | 261 |
| 5 Dec | 724.40 | 0.7 | -0.25 | 29.94 | 292 | -38 | 292 |
| 4 Dec | 714.70 | 0.95 | -0.30 | 27.73 | 195 | -52 | 330 |
| 3 Dec | 704.40 | 1.25 | -0.15 | 26.62 | 208 | 10 | 389 |
| 2 Dec | 703.05 | 1.4 | -0.80 | 26.62 | 274 | 11 | 379 |
| 29 Nov | 700.60 | 2.2 | -0.30 | 27.36 | 531 | 183 | 369 |
| 28 Nov | 711.90 | 2.5 | -0.65 | 30.83 | 267 | 78 | 186 |
| 27 Nov | 705.50 | 3.15 | -0.55 | 30.90 | 187 | 39 | 91 |
| 26 Nov | 699.00 | 3.7 | -0.60 | 29.63 | 26 | 4 | 51 |
| 25 Nov | 694.75 | 4.3 | -3.10 | 29.45 | 75 | 44 | 47 |
| 22 Nov | 679.70 | 7.4 | -4.60 | 29.73 | 19 | 7 | 10 |
| 21 Nov | 675.05 | 12 | 10.00 | 35.01 | 3 | 2 | 2 |
| 20 Nov | 684.55 | 2 | 0.00 | 6.11 | 0 | 0 | 0 |
| 19 Nov | 684.55 | 2 | 0.00 | 6.11 | 0 | 0 | 0 |
| 18 Nov | 677.05 | 2 | 0.00 | 5.75 | 0 | 0 | 0 |
| 14 Nov | 683.35 | 2 | 0.00 | 6.01 | 0 | 0 | 0 |
| 13 Nov | 680.30 | 2 | 0.00 | 6.58 | 0 | 0 | 0 |
| 12 Nov | 679.25 | 2 | 0.00 | 5.39 | 0 | 0 | 0 |
| 11 Nov | 692.55 | 2 | 0.00 | 6.98 | 0 | 0 | 0 |
| 8 Nov | 699.40 | 2 | 0.00 | 7.28 | 0 | 0 | 0 |
| 7 Nov | 700.35 | 2 | 0.00 | 7.72 | 0 | 0 | 0 |
| 6 Nov | 700.05 | 2 | 0.00 | 7.42 | 0 | 0 | 0 |
| 5 Nov | 694.95 | 2 | 7.11 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 640 expiring on 26DEC2024
Delta for 640 PE is -0.02
Historical price for 640 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 34.03, the open interest changed by 16 which increased total open position to 281
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 33.33, the open interest changed by -1 which decreased total open position to 266
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 30.87, the open interest changed by 1 which increased total open position to 266
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was 28.41, the open interest changed by -32 which decreased total open position to 261
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 0.7, which was -0.25 lower than the previous day. The implied volatity was 29.94, the open interest changed by -38 which decreased total open position to 292
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was 27.73, the open interest changed by -52 which decreased total open position to 330
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 26.62, the open interest changed by 10 which increased total open position to 389
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 1.4, which was -0.80 lower than the previous day. The implied volatity was 26.62, the open interest changed by 11 which increased total open position to 379
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 2.2, which was -0.30 lower than the previous day. The implied volatity was 27.36, the open interest changed by 183 which increased total open position to 369
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 2.5, which was -0.65 lower than the previous day. The implied volatity was 30.83, the open interest changed by 78 which increased total open position to 186
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 3.15, which was -0.55 lower than the previous day. The implied volatity was 30.90, the open interest changed by 39 which increased total open position to 91
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 3.7, which was -0.60 lower than the previous day. The implied volatity was 29.63, the open interest changed by 4 which increased total open position to 51
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 4.3, which was -3.10 lower than the previous day. The implied volatity was 29.45, the open interest changed by 44 which increased total open position to 47
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 7.4, which was -4.60 lower than the previous day. The implied volatity was 29.73, the open interest changed by 7 which increased total open position to 10
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 12, which was 10.00 higher than the previous day. The implied volatity was 35.01, the open interest changed by 2 which increased total open position to 2
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 6.11, 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 2, which was 0.00 lower than the previous day. The implied volatity was 6.11, 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 2, which was 0.00 lower than the previous day. The implied volatity was 5.75, 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 2, which was 0.00 lower than the previous day. The implied volatity was 6.01, 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 2, which was 0.00 lower than the previous day. The implied volatity was 6.58, 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 2, which was 0.00 lower than the previous day. The implied volatity was 5.39, 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 2, which was 0.00 lower than the previous day. The implied volatity was 6.98, 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 2, which was 0.00 lower than the previous day. The implied volatity was 7.28, 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 2, which was 0.00 lower than the previous day. The implied volatity was 7.72, 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 2, which was 0.00 lower than the previous day. The implied volatity was 7.42, 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 2, which was lower than the previous day. The implied volatity was 7.11, the open interest changed by 0 which decreased total open position to 0
