SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:21 PM IST
SBICARD 30JAN2025 645 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 754.65 | 34.6 | 0 | 0.00 | 0 | 0 | 0 | |||
23 Jan | 760.00 | 34.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
22 Jan | 756.55 | 34.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
21 Jan | 762.60 | 34.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Jan | 761.50 | 34.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Jan | 740.85 | 34.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
16 Jan | 752.75 | 34.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
15 Jan | 735.20 | 34.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
14 Jan | 734.70 | 34.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
13 Jan | 713.55 | 34.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Jan | 722.55 | 34.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
9 Jan | 730.70 | 34.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
8 Jan | 737.25 | 34.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
7 Jan | 732.95 | 34.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Jan | 730.50 | 34.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
3 Jan | 723.55 | 34.6 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
||||||||||
2 Jan | 702.70 | 34.6 | 0.00 | 0.00 | 0 | -1 | 0 | |||
1 Jan | 677.80 | 34.6 | 0.45 | - | 3 | 0 | 0 | |||
31 Dec | 663.85 | 34.15 | -1.70 | 25.91 | 1 | 0 | 4 | |||
30 Dec | 669.50 | 35.85 | -1.95 | 20.86 | 3 | 2 | 5 | |||
27 Dec | 675.30 | 37.8 | -43.25 | 7.19 | 3 | 2 | 2 | |||
26 Dec | 679.20 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
24 Dec | 695.90 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
23 Dec | 691.30 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
20 Dec | 687.00 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
19 Dec | 703.40 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
18 Dec | 710.55 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 715.35 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 728.35 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 725.45 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 726.80 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 730.75 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 729.50 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 719.65 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 717.40 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 724.40 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 714.70 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 704.40 | 81.05 | 0.00 | - | 0 | 0 | 0 | |||
2 Dec | 703.05 | 81.05 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 645 expiring on 30JAN2025
Delta for 645 CE is 0.00
Historical price for 645 CE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 Jan SBICARD was trading at 723.55. The strike last trading price was 34.6, 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 34.6, 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 1 Jan SBICARD was trading at 677.80. The strike last trading price was 34.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 34.15, which was -1.70 lower than the previous day. The implied volatity was 25.91, the open interest changed by 0 which decreased total open position to 4
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 35.85, which was -1.95 lower than the previous day. The implied volatity was 20.86, the open interest changed by 2 which increased total open position to 5
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 37.8, which was -43.25 lower than the previous day. The implied volatity was 7.19, the open interest changed by 2 which increased total open position to 2
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 81.05, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 81.05, 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 645 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 754.65 | 1.15 | 0 | - | 1 | 0 | 70 |
23 Jan | 760.00 | 1.15 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 756.55 | 1.15 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 762.60 | 1.15 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 761.50 | 1.15 | 0.00 | 0.00 | 0 | -15 | 0 |
17 Jan | 740.85 | 1.15 | -0.05 | 44.50 | 53 | -15 | 70 |
16 Jan | 752.75 | 1.2 | -0.30 | 50.88 | 18 | 4 | 75 |
15 Jan | 735.20 | 1.5 | 0.00 | 0.00 | 0 | -5 | 0 |
14 Jan | 734.70 | 1.5 | -0.65 | 41.24 | 11 | -6 | 70 |
13 Jan | 713.55 | 2.15 | 0.45 | 35.83 | 7 | -1 | 77 |
10 Jan | 722.55 | 1.7 | 0.35 | 34.12 | 3 | -1 | 77 |
9 Jan | 730.70 | 1.35 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 737.25 | 1.35 | -0.35 | 34.98 | 1 | 0 | 78 |
7 Jan | 732.95 | 1.7 | 0.00 | 35.05 | 3 | 1 | 78 |
6 Jan | 730.50 | 1.7 | -0.05 | 33.55 | 82 | -28 | 78 |
3 Jan | 723.55 | 1.75 | -0.90 | 30.40 | 147 | -30 | 107 |
2 Jan | 702.70 | 2.65 | -2.75 | 27.40 | 173 | -37 | 137 |
1 Jan | 677.80 | 5.4 | -1.65 | 24.30 | 93 | 30 | 174 |
31 Dec | 663.85 | 7.05 | 1.35 | 22.21 | 63 | 16 | 143 |
30 Dec | 669.50 | 5.7 | 0.05 | 22.09 | 99 | 30 | 128 |
27 Dec | 675.30 | 5.65 | 1.30 | 23.49 | 128 | 84 | 98 |
26 Dec | 679.20 | 4.35 | -1.70 | 21.80 | 15 | 13 | 13 |
24 Dec | 695.90 | 6.05 | 0.00 | 7.15 | 0 | 0 | 0 |
23 Dec | 691.30 | 6.05 | 0.00 | 6.62 | 0 | 0 | 0 |
20 Dec | 687.00 | 6.05 | 0.00 | 5.92 | 0 | 0 | 0 |
19 Dec | 703.40 | 6.05 | 0.00 | 7.83 | 0 | 0 | 0 |
18 Dec | 710.55 | 6.05 | 0.00 | 8.90 | 0 | 0 | 0 |
17 Dec | 715.35 | 6.05 | 0.00 | 9.27 | 0 | 0 | 0 |
16 Dec | 728.35 | 6.05 | 0.00 | 10.41 | 0 | 0 | 0 |
13 Dec | 725.45 | 6.05 | 0.00 | 9.24 | 0 | 0 | 0 |
12 Dec | 726.80 | 6.05 | 0.00 | 10.35 | 0 | 0 | 0 |
11 Dec | 730.75 | 6.05 | 0.00 | 10.44 | 0 | 0 | 0 |
10 Dec | 729.50 | 6.05 | 0.00 | 10.79 | 0 | 0 | 0 |
9 Dec | 719.65 | 6.05 | 0.00 | 9.40 | 0 | 0 | 0 |
6 Dec | 717.40 | 6.05 | 0.00 | 8.23 | 0 | 0 | 0 |
5 Dec | 724.40 | 6.05 | 0.00 | 8.32 | 0 | 0 | 0 |
4 Dec | 714.70 | 6.05 | 0.00 | 7.94 | 0 | 0 | 0 |
3 Dec | 704.40 | 6.05 | 0.00 | 7.10 | 0 | 0 | 0 |
2 Dec | 703.05 | 6.05 | 6.95 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 645 expiring on 30JAN2025
Delta for 645 PE is -
Historical price for 645 PE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 23 Jan SBICARD was trading at 760.00. 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 0 which decreased total open position to 0
On 22 Jan SBICARD was trading at 756.55. 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 0 which decreased total open position to 0
On 21 Jan SBICARD was trading at 762.60. 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 0 which decreased total open position to 0
On 20 Jan SBICARD was trading at 761.50. 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 -15 which decreased total open position to 0
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 44.50, the open interest changed by -15 which decreased total open position to 70
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was 50.88, the open interest changed by 4 which increased total open position to 75
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 1.5, which was -0.65 lower than the previous day. The implied volatity was 41.24, the open interest changed by -6 which decreased total open position to 70
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 2.15, which was 0.45 higher than the previous day. The implied volatity was 35.83, the open interest changed by -1 which decreased total open position to 77
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 1.7, which was 0.35 higher than the previous day. The implied volatity was 34.12, the open interest changed by -1 which decreased total open position to 77
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 1.35, 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 1.35, which was -0.35 lower than the previous day. The implied volatity was 34.98, the open interest changed by 0 which decreased total open position to 78
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 35.05, the open interest changed by 1 which increased total open position to 78
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was 33.55, the open interest changed by -28 which decreased total open position to 78
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 1.75, which was -0.90 lower than the previous day. The implied volatity was 30.40, the open interest changed by -30 which decreased total open position to 107
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 2.65, which was -2.75 lower than the previous day. The implied volatity was 27.40, the open interest changed by -37 which decreased total open position to 137
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 5.4, which was -1.65 lower than the previous day. The implied volatity was 24.30, the open interest changed by 30 which increased total open position to 174
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 7.05, which was 1.35 higher than the previous day. The implied volatity was 22.21, the open interest changed by 16 which increased total open position to 143
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 5.7, which was 0.05 higher than the previous day. The implied volatity was 22.09, the open interest changed by 30 which increased total open position to 128
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 5.65, which was 1.30 higher than the previous day. The implied volatity was 23.49, the open interest changed by 84 which increased total open position to 98
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 4.35, which was -1.70 lower than the previous day. The implied volatity was 21.80, the open interest changed by 13 which increased total open position to 13
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 6.05, which was 0.00 lower than the previous day. The implied volatity was 7.15, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 6.62, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 5.92, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 7.83, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 8.90, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 9.27, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 10.41, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 9.24, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 10.35, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 10.44, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 10.79, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 9.40, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 8.23, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 8.32, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 7.94, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 7.10, 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 6.05, which was lower than the previous day. The implied volatity was 6.95, the open interest changed by 0 which decreased total open position to 0