SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.05
Theta: -0.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 84.5 | 0.10 | 27.41 | 1 | 0 | 115 | |||
| 10 Dec | 729.50 | 84.4 | 13.40 | 45.05 | 19 | -9 | 115 | |||
| 9 Dec | 719.65 | 71 | -2.00 | - | 9 | -2 | 128 | |||
| 6 Dec | 717.40 | 73 | 5.00 | 26.43 | 7 | 1 | 129 | |||
| 5 Dec | 724.40 | 68 | 2.00 | - | 2 | 0 | 128 | |||
| 4 Dec | 714.70 | 66 | 8.00 | 21.27 | 8 | -4 | 128 | |||
| 3 Dec | 704.40 | 58 | 2.00 | - | 11 | -3 | 132 | |||
| 2 Dec | 703.05 | 56 | 7.50 | - | 64 | -20 | 136 | |||
| 29 Nov | 700.60 | 48.5 | -7.50 | - | 56 | -3 | 156 | |||
| 28 Nov | 711.90 | 56 | 4.50 | - | 26 | -19 | 158 | |||
| 27 Nov | 705.50 | 51.5 | 8.00 | - | 85 | -43 | 181 | |||
|
|
||||||||||
| 26 Nov | 699.00 | 43.5 | 2.65 | - | 27 | 10 | 219 | |||
| 25 Nov | 694.75 | 40.85 | 10.40 | - | 84 | -11 | 209 | |||
| 22 Nov | 679.70 | 30.45 | 4.45 | - | 36 | -2 | 218 | |||
| 21 Nov | 675.05 | 26 | -7.65 | - | 139 | 37 | 221 | |||
| 20 Nov | 684.55 | 33.65 | 0.00 | - | 80 | 68 | 183 | |||
| 19 Nov | 684.55 | 33.65 | 0.15 | - | 80 | 67 | 183 | |||
| 18 Nov | 677.05 | 33.5 | -1.75 | - | 30 | 27 | 115 | |||
| 14 Nov | 683.35 | 35.25 | -110.40 | - | 88 | 87 | 87 | |||
| 13 Nov | 680.30 | 145.65 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 145.65 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 145.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 145.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 145.65 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 145.65 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 145.65 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 650 expiring on 26DEC2024
Delta for 650 CE is 0.99
Historical price for 650 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 84.5, which was 0.10 higher than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 115
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 84.4, which was 13.40 higher than the previous day. The implied volatity was 45.05, the open interest changed by -9 which decreased total open position to 115
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 71, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 128
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 73, which was 5.00 higher than the previous day. The implied volatity was 26.43, the open interest changed by 1 which increased total open position to 129
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 68, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 66, which was 8.00 higher than the previous day. The implied volatity was 21.27, the open interest changed by -4 which decreased total open position to 128
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 58, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 132
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 56, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 136
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 48.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 156
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 56, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 158
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 51.5, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -43 which decreased total open position to 181
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 43.5, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 219
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 40.85, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by -11 which decreased total open position to 209
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 30.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 218
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 26, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 221
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 33.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 68 which increased total open position to 183
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 33.65, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 67 which increased total open position to 183
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 33.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 115
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 35.25, which was -110.40 lower than the previous day. The implied volatity was -, the open interest changed by 87 which increased total open position to 87
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 145.65, 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 145.65, 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 145.65, 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 145.65, 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 145.65, 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 145.65, 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 145.65, 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 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.10
Theta: -0.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 0.55 | -0.05 | 32.43 | 66 | 30 | 481 |
| 10 Dec | 729.50 | 0.6 | -0.25 | 30.96 | 162 | -21 | 451 |
| 9 Dec | 719.65 | 0.85 | 0.10 | 29.46 | 106 | -7 | 472 |
| 6 Dec | 717.40 | 0.75 | -0.15 | 26.45 | 254 | -48 | 479 |
| 5 Dec | 724.40 | 0.9 | -0.45 | 28.26 | 509 | -105 | 539 |
| 4 Dec | 714.70 | 1.35 | -0.45 | 26.56 | 516 | -8 | 644 |
| 3 Dec | 704.40 | 1.8 | -0.25 | 25.56 | 360 | 26 | 652 |
| 2 Dec | 703.05 | 2.05 | -0.95 | 25.77 | 417 | 22 | 626 |
| 29 Nov | 700.60 | 3 | -0.50 | 26.18 | 621 | 140 | 603 |
| 28 Nov | 711.90 | 3.5 | -0.50 | 30.39 | 494 | 43 | 461 |
| 27 Nov | 705.50 | 4 | -1.20 | 29.67 | 426 | 120 | 417 |
| 26 Nov | 699.00 | 5.2 | -0.80 | 29.43 | 202 | 64 | 298 |
| 25 Nov | 694.75 | 6 | -4.50 | 29.30 | 213 | 7 | 234 |
| 22 Nov | 679.70 | 10.5 | -6.00 | 30.54 | 156 | 28 | 255 |
| 21 Nov | 675.05 | 16.5 | 4.20 | 36.83 | 167 | 59 | 227 |
| 20 Nov | 684.55 | 12.3 | 0.00 | 32.00 | 109 | 59 | 170 |
| 19 Nov | 684.55 | 12.3 | -0.20 | 32.00 | 109 | 61 | 170 |
| 18 Nov | 677.05 | 12.5 | -1.15 | 30.93 | 63 | 25 | 108 |
| 14 Nov | 683.35 | 13.65 | 1.75 | 32.63 | 34 | -1 | 80 |
| 13 Nov | 680.30 | 11.9 | 1.85 | 31.75 | 37 | 13 | 80 |
| 12 Nov | 679.25 | 10.05 | 2.70 | 25.69 | 29 | 11 | 67 |
| 11 Nov | 692.55 | 7.35 | -0.30 | 26.66 | 23 | 12 | 56 |
| 8 Nov | 699.40 | 7.65 | -0.50 | 27.91 | 65 | 3 | 44 |
| 7 Nov | 700.35 | 8.15 | -0.60 | 28.81 | 21 | 12 | 41 |
| 6 Nov | 700.05 | 8.75 | -2.35 | 29.61 | 90 | 19 | 28 |
| 5 Nov | 694.95 | 11.1 | 31.60 | 7 | 3 | 8 | |
For Sbi Cards & Pay Ser Ltd - strike price 650 expiring on 26DEC2024
Delta for 650 PE is -0.03
Historical price for 650 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 32.43, the open interest changed by 30 which increased total open position to 481
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 30.96, the open interest changed by -21 which decreased total open position to 451
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was 29.46, the open interest changed by -7 which decreased total open position to 472
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 26.45, the open interest changed by -48 which decreased total open position to 479
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 0.9, which was -0.45 lower than the previous day. The implied volatity was 28.26, the open interest changed by -105 which decreased total open position to 539
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 26.56, the open interest changed by -8 which decreased total open position to 644
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was 25.56, the open interest changed by 26 which increased total open position to 652
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 2.05, which was -0.95 lower than the previous day. The implied volatity was 25.77, the open interest changed by 22 which increased total open position to 626
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 3, which was -0.50 lower than the previous day. The implied volatity was 26.18, the open interest changed by 140 which increased total open position to 603
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 3.5, which was -0.50 lower than the previous day. The implied volatity was 30.39, the open interest changed by 43 which increased total open position to 461
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 4, which was -1.20 lower than the previous day. The implied volatity was 29.67, the open interest changed by 120 which increased total open position to 417
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 5.2, which was -0.80 lower than the previous day. The implied volatity was 29.43, the open interest changed by 64 which increased total open position to 298
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 6, which was -4.50 lower than the previous day. The implied volatity was 29.30, the open interest changed by 7 which increased total open position to 234
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 10.5, which was -6.00 lower than the previous day. The implied volatity was 30.54, the open interest changed by 28 which increased total open position to 255
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 16.5, which was 4.20 higher than the previous day. The implied volatity was 36.83, the open interest changed by 59 which increased total open position to 227
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 12.3, which was 0.00 lower than the previous day. The implied volatity was 32.00, the open interest changed by 59 which increased total open position to 170
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 12.3, which was -0.20 lower than the previous day. The implied volatity was 32.00, the open interest changed by 61 which increased total open position to 170
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 12.5, which was -1.15 lower than the previous day. The implied volatity was 30.93, the open interest changed by 25 which increased total open position to 108
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 13.65, which was 1.75 higher than the previous day. The implied volatity was 32.63, the open interest changed by -1 which decreased total open position to 80
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 11.9, which was 1.85 higher than the previous day. The implied volatity was 31.75, the open interest changed by 13 which increased total open position to 80
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 10.05, which was 2.70 higher than the previous day. The implied volatity was 25.69, the open interest changed by 11 which increased total open position to 67
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 7.35, which was -0.30 lower than the previous day. The implied volatity was 26.66, the open interest changed by 12 which increased total open position to 56
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 7.65, which was -0.50 lower than the previous day. The implied volatity was 27.91, the open interest changed by 3 which increased total open position to 44
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 8.15, which was -0.60 lower than the previous day. The implied volatity was 28.81, the open interest changed by 12 which increased total open position to 41
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 8.75, which was -2.35 lower than the previous day. The implied volatity was 29.61, the open interest changed by 19 which increased total open position to 28
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 11.1, which was lower than the previous day. The implied volatity was 31.60, the open interest changed by 3 which increased total open position to 8
