SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 675.05 | 41.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 41.5 | 0.00 | - | 1 | 0 | 12 | |||
| 19 Nov | 684.55 | 41.5 | 2.60 | - | 1 | 0 | 12 | |||
| 18 Nov | 677.05 | 38.9 | 2.90 | - | 4 | 0 | 12 | |||
| 14 Nov | 683.35 | 36 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 13 Nov | 680.30 | 36 | -18.50 | - | 10 | -1 | 13 | |||
| 12 Nov | 679.25 | 54.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 54.5 | -1.50 | - | 1 | 0 | 14 | |||
| 8 Nov | 699.40 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 56 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 56 | 2.25 | - | 2 | 0 | 14 | |||
| 5 Nov | 694.95 | 53.75 | 10.15 | - | 2 | -1 | 14 | |||
| 4 Nov | 688.45 | 43.6 | 3.35 | - | 7 | 4 | 16 | |||
| 1 Nov | 694.80 | 40.25 | 0.00 | 0.00 | 0 | 10 | 0 | |||
|
|
||||||||||
| 31 Oct | 688.40 | 40.25 | -3.75 | - | 13 | 9 | 11 | |||
| 30 Oct | 684.00 | 44 | 1.30 | - | 2 | 1 | 2 | |||
| 29 Oct | 685.20 | 42.7 | -56.65 | - | 3 | 1 | 1 | |||
| 28 Oct | 667.55 | 99.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 99.35 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 640 expiring on 28NOV2024
Delta for 640 CE is 0.00
Historical price for 640 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 41.5, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 41.5, 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 12
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 41.5, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 38.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 36, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 36, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 13
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 54.5, 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 Nov SBICARD was trading at 692.55. The strike last trading price was 54.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 56, 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 Nov SBICARD was trading at 700.35. The strike last trading price was 56, 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 Nov SBICARD was trading at 700.05. The strike last trading price was 56, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 53.75, which was 10.15 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 43.6, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 16
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 40.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 40.25, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBICARD was trading at 684.00. The strike last trading price was 44, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBICARD was trading at 685.20. The strike last trading price was 42.7, which was -56.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBICARD was trading at 667.55. The strike last trading price was 99.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBICARD was trading at 691.45. The strike last trading price was 99.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 28NOV2024 640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.15
Theta: -0.31
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 1.2 | -0.30 | 30.99 | 544 | 20 | 459 |
| 20 Nov | 684.55 | 1.5 | 0.00 | 31.84 | 159 | -2 | 439 |
| 19 Nov | 684.55 | 1.5 | 0.30 | 31.84 | 159 | -2 | 439 |
| 18 Nov | 677.05 | 1.2 | -0.55 | 26.99 | 190 | 21 | 443 |
| 14 Nov | 683.35 | 1.75 | -0.55 | 27.30 | 166 | 50 | 421 |
| 13 Nov | 680.30 | 2.3 | 0.25 | 30.73 | 355 | -3 | 371 |
| 12 Nov | 679.25 | 2.05 | 0.75 | 24.81 | 257 | 24 | 375 |
| 11 Nov | 692.55 | 1.3 | -0.20 | 26.98 | 180 | 52 | 352 |
| 8 Nov | 699.40 | 1.5 | -0.65 | 27.68 | 148 | 2 | 300 |
| 7 Nov | 700.35 | 2.15 | -0.25 | 30.43 | 197 | 61 | 299 |
| 6 Nov | 700.05 | 2.4 | -1.60 | 30.63 | 209 | -5 | 239 |
| 5 Nov | 694.95 | 4 | -1.25 | 33.70 | 256 | -49 | 246 |
| 4 Nov | 688.45 | 5.25 | -0.75 | 32.68 | 340 | -36 | 294 |
| 1 Nov | 694.80 | 6 | -0.95 | 36.76 | 50 | 21 | 328 |
| 31 Oct | 688.40 | 6.95 | -3.20 | - | 404 | 108 | 307 |
| 30 Oct | 684.00 | 10.15 | -0.35 | - | 837 | -165 | 199 |
| 29 Oct | 685.20 | 10.5 | -5.80 | - | 978 | 330 | 394 |
| 28 Oct | 667.55 | 16.3 | 9.65 | - | 80 | 61 | 61 |
| 25 Oct | 691.45 | 6.65 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 640 expiring on 28NOV2024
Delta for 640 PE is -0.09
Historical price for 640 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was 30.99, the open interest changed by 20 which increased total open position to 459
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 31.84, the open interest changed by -2 which decreased total open position to 439
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 1.5, which was 0.30 higher than the previous day. The implied volatity was 31.84, the open interest changed by -2 which decreased total open position to 439
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 26.99, the open interest changed by 21 which increased total open position to 443
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 1.75, which was -0.55 lower than the previous day. The implied volatity was 27.30, the open interest changed by 50 which increased total open position to 421
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was 30.73, the open interest changed by -3 which decreased total open position to 371
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 2.05, which was 0.75 higher than the previous day. The implied volatity was 24.81, the open interest changed by 24 which increased total open position to 375
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 1.3, which was -0.20 lower than the previous day. The implied volatity was 26.98, the open interest changed by 52 which increased total open position to 352
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 1.5, which was -0.65 lower than the previous day. The implied volatity was 27.68, the open interest changed by 2 which increased total open position to 300
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was 30.43, the open interest changed by 61 which increased total open position to 299
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 2.4, which was -1.60 lower than the previous day. The implied volatity was 30.63, the open interest changed by -5 which decreased total open position to 239
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 4, which was -1.25 lower than the previous day. The implied volatity was 33.70, the open interest changed by -49 which decreased total open position to 246
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 5.25, which was -0.75 lower than the previous day. The implied volatity was 32.68, the open interest changed by -36 which decreased total open position to 294
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 6, which was -0.95 lower than the previous day. The implied volatity was 36.76, the open interest changed by 21 which increased total open position to 328
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 6.95, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBICARD was trading at 684.00. The strike last trading price was 10.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBICARD was trading at 685.20. The strike last trading price was 10.5, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBICARD was trading at 667.55. The strike last trading price was 16.3, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBICARD was trading at 691.45. The strike last trading price was 6.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
