SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.03
Theta: -0.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 27 Dec | 675.30 | 32.85 | -7.15 | 6.43 | 64 | 42 | 125 | |||
| 26 Dec | 679.20 | 40 | -0.50 | 19.94 | 15 | -2 | 84 | |||
| 24 Dec | 695.90 | 40.5 | -1.70 | - | 67 | 24 | 85 | |||
| 23 Dec | 691.30 | 42.2 | -4.50 | - | 48 | 47 | 60 | |||
| 20 Dec | 687.00 | 46.7 | -42.30 | 13.51 | 3 | 2 | 12 | |||
| 19 Dec | 703.40 | 89 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 710.55 | 89 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 715.35 | 89 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 728.35 | 89 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 725.45 | 89 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 726.80 | 89 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 730.75 | 89 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 10 Dec | 729.50 | 89 | 20.00 | 22.71 | 1 | 0 | 11 | |||
| 9 Dec | 719.65 | 69 | 11.00 | - | 7 | 1 | 5 | |||
| 6 Dec | 717.40 | 58 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 58 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 714.70 | 58 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 3 Dec | 704.40 | 58 | -8.25 | - | 4 | 2 | 2 | |||
| 2 Dec | 703.05 | 66.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 700.60 | 66.25 | 66.25 | - | 0 | 0 | 0 | |||
| 28 Nov | 711.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 705.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 699.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 694.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 650 expiring on 30JAN2025
Delta for 650 CE is 0.99
Historical price for 650 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 32.85, which was -7.15 lower than the previous day. The implied volatity was 6.43, the open interest changed by 42 which increased total open position to 125
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 40, which was -0.50 lower than the previous day. The implied volatity was 19.94, the open interest changed by -2 which decreased total open position to 84
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 40.5, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 24 which increased total open position to 85
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 42.2, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 60
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 46.7, which was -42.30 lower than the previous day. The implied volatity was 13.51, the open interest changed by 2 which increased total open position to 12
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 89, 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 89, 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 Dec SBICARD was trading at 715.35. The strike last trading price was 89, 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 89, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 89, 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 12 Dec SBICARD was trading at 726.80. The strike last trading price was 89, 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 89, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 89, which was 20.00 higher than the previous day. The implied volatity was 22.71, the open interest changed by 0 which decreased total open position to 11
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 69, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 58, 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 58, 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 58, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 58, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 66.25, 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 29 Nov SBICARD was trading at 700.60. The strike last trading price was 66.25, which was 66.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 0, 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 27 Nov SBICARD was trading at 705.50. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.23
Vega: 0.63
Theta: -0.17
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 6.65 | 1.00 | 23.20 | 509 | 136 | 634 |
| 26 Dec | 679.20 | 5.65 | -0.50 | 22.27 | 574 | 172 | 499 |
| 24 Dec | 695.90 | 6.15 | 0.45 | 27.68 | 585 | 94 | 326 |
| 23 Dec | 691.30 | 5.7 | -0.25 | 25.29 | 202 | -3 | 234 |
| 20 Dec | 687.00 | 5.95 | 2.35 | 24.23 | 224 | 107 | 236 |
| 19 Dec | 703.40 | 3.6 | 0.35 | 23.75 | 113 | 10 | 128 |
| 18 Dec | 710.55 | 3.25 | 0.85 | 25.19 | 395 | 14 | 118 |
| 17 Dec | 715.35 | 2.4 | -0.35 | 23.32 | 14 | 2 | 99 |
| 16 Dec | 728.35 | 2.75 | 0.30 | 27.13 | 7 | -3 | 97 |
| 13 Dec | 725.45 | 2.45 | -0.25 | 25.21 | 272 | -7 | 95 |
| 12 Dec | 726.80 | 2.7 | -0.40 | 26.17 | 159 | -21 | 106 |
| 11 Dec | 730.75 | 3.1 | -0.15 | 27.29 | 399 | 41 | 132 |
| 10 Dec | 729.50 | 3.25 | -0.30 | 26.73 | 234 | 10 | 90 |
| 9 Dec | 719.65 | 3.55 | -0.30 | 25.32 | 183 | 0 | 81 |
| 6 Dec | 717.40 | 3.85 | -0.65 | 25.17 | 1,210 | -10 | 79 |
| 5 Dec | 724.40 | 4.5 | -0.75 | 27.30 | 168 | 27 | 90 |
| 4 Dec | 714.70 | 5.25 | -0.85 | 25.75 | 26 | 10 | 62 |
| 3 Dec | 704.40 | 6.1 | -1.65 | 25.15 | 21 | 11 | 52 |
| 2 Dec | 703.05 | 7.75 | -0.80 | 27.16 | 16 | 8 | 41 |
| 29 Nov | 700.60 | 8.55 | -1.30 | 26.98 | 8 | 6 | 33 |
| 28 Nov | 711.90 | 9.85 | 0.85 | 30.95 | 7 | 2 | 25 |
| 27 Nov | 705.50 | 9 | -1.50 | 28.54 | 7 | -1 | 22 |
| 26 Nov | 699.00 | 10.5 | -1.50 | 28.36 | 3 | 1 | 23 |
| 25 Nov | 694.75 | 12 | -7.00 | 28.95 | 6 | -6 | 21 |
| 22 Nov | 679.70 | 19 | -5.20 | 31.64 | 10 | -2 | 25 |
| 21 Nov | 675.05 | 24.2 | 8.20 | 35.46 | 17 | 9 | 26 |
| 20 Nov | 684.55 | 16 | 0.00 | 28.52 | 3 | 1 | 16 |
| 19 Nov | 684.55 | 16 | -1.90 | 28.52 | 3 | 0 | 16 |
| 18 Nov | 677.05 | 17.9 | -0.90 | 29.47 | 5 | 2 | 15 |
| 14 Nov | 683.35 | 18.8 | -0.40 | 30.60 | 3 | 1 | 12 |
| 13 Nov | 680.30 | 19.2 | 4.20 | 32.41 | 3 | 1 | 11 |
| 12 Nov | 679.25 | 15 | 2.00 | 25.71 | 1 | 0 | 10 |
| 11 Nov | 692.55 | 13 | 0.50 | 27.48 | 2 | 1 | 11 |
| 8 Nov | 699.40 | 12.5 | 0.20 | 27.90 | 2 | 0 | 10 |
| 7 Nov | 700.35 | 12.3 | -2.30 | 28.02 | 1 | 0 | 9 |
| 6 Nov | 700.05 | 14.6 | -1.40 | 30.23 | 3 | 0 | 9 |
| 5 Nov | 694.95 | 16 | 30.70 | 7 | 4 | 8 | |
For Sbi Cards & Pay Ser Ltd - strike price 650 expiring on 30JAN2025
Delta for 650 PE is -0.23
Historical price for 650 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 6.65, which was 1.00 higher than the previous day. The implied volatity was 23.20, the open interest changed by 136 which increased total open position to 634
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 5.65, which was -0.50 lower than the previous day. The implied volatity was 22.27, the open interest changed by 172 which increased total open position to 499
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 6.15, which was 0.45 higher than the previous day. The implied volatity was 27.68, the open interest changed by 94 which increased total open position to 326
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 5.7, which was -0.25 lower than the previous day. The implied volatity was 25.29, the open interest changed by -3 which decreased total open position to 234
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 5.95, which was 2.35 higher than the previous day. The implied volatity was 24.23, the open interest changed by 107 which increased total open position to 236
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 3.6, which was 0.35 higher than the previous day. The implied volatity was 23.75, the open interest changed by 10 which increased total open position to 128
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 3.25, which was 0.85 higher than the previous day. The implied volatity was 25.19, the open interest changed by 14 which increased total open position to 118
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 2.4, which was -0.35 lower than the previous day. The implied volatity was 23.32, the open interest changed by 2 which increased total open position to 99
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 2.75, which was 0.30 higher than the previous day. The implied volatity was 27.13, the open interest changed by -3 which decreased total open position to 97
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 2.45, which was -0.25 lower than the previous day. The implied volatity was 25.21, the open interest changed by -7 which decreased total open position to 95
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 2.7, which was -0.40 lower than the previous day. The implied volatity was 26.17, the open interest changed by -21 which decreased total open position to 106
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 3.1, which was -0.15 lower than the previous day. The implied volatity was 27.29, the open interest changed by 41 which increased total open position to 132
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 3.25, which was -0.30 lower than the previous day. The implied volatity was 26.73, the open interest changed by 10 which increased total open position to 90
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 3.55, which was -0.30 lower than the previous day. The implied volatity was 25.32, the open interest changed by 0 which decreased total open position to 81
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 3.85, which was -0.65 lower than the previous day. The implied volatity was 25.17, the open interest changed by -10 which decreased total open position to 79
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 4.5, which was -0.75 lower than the previous day. The implied volatity was 27.30, the open interest changed by 27 which increased total open position to 90
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 5.25, which was -0.85 lower than the previous day. The implied volatity was 25.75, the open interest changed by 10 which increased total open position to 62
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 6.1, which was -1.65 lower than the previous day. The implied volatity was 25.15, the open interest changed by 11 which increased total open position to 52
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 7.75, which was -0.80 lower than the previous day. The implied volatity was 27.16, the open interest changed by 8 which increased total open position to 41
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 8.55, which was -1.30 lower than the previous day. The implied volatity was 26.98, the open interest changed by 6 which increased total open position to 33
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 9.85, which was 0.85 higher than the previous day. The implied volatity was 30.95, the open interest changed by 2 which increased total open position to 25
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 9, which was -1.50 lower than the previous day. The implied volatity was 28.54, the open interest changed by -1 which decreased total open position to 22
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 10.5, which was -1.50 lower than the previous day. The implied volatity was 28.36, the open interest changed by 1 which increased total open position to 23
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 12, which was -7.00 lower than the previous day. The implied volatity was 28.95, the open interest changed by -6 which decreased total open position to 21
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 19, which was -5.20 lower than the previous day. The implied volatity was 31.64, the open interest changed by -2 which decreased total open position to 25
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 24.2, which was 8.20 higher than the previous day. The implied volatity was 35.46, the open interest changed by 9 which increased total open position to 26
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 16, which was 0.00 lower than the previous day. The implied volatity was 28.52, the open interest changed by 1 which increased total open position to 16
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 16, which was -1.90 lower than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 16
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 17.9, which was -0.90 lower than the previous day. The implied volatity was 29.47, the open interest changed by 2 which increased total open position to 15
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 18.8, which was -0.40 lower than the previous day. The implied volatity was 30.60, the open interest changed by 1 which increased total open position to 12
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 19.2, which was 4.20 higher than the previous day. The implied volatity was 32.41, the open interest changed by 1 which increased total open position to 11
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 15, which was 2.00 higher than the previous day. The implied volatity was 25.71, the open interest changed by 0 which decreased total open position to 10
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 13, which was 0.50 higher than the previous day. The implied volatity was 27.48, the open interest changed by 1 which increased total open position to 11
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 12.5, which was 0.20 higher than the previous day. The implied volatity was 27.90, the open interest changed by 0 which decreased total open position to 10
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 12.3, which was -2.30 lower than the previous day. The implied volatity was 28.02, the open interest changed by 0 which decreased total open position to 9
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 14.6, which was -1.40 lower than the previous day. The implied volatity was 30.23, the open interest changed by 0 which decreased total open position to 9
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 16, which was lower than the previous day. The implied volatity was 30.70, the open interest changed by 4 which increased total open position to 8
