SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 675.05 | 22.05 | -9.00 | - | 37 | -9 | 139 | |||
| 20 Nov | 684.55 | 31.05 | 0.00 | - | 9 | -1 | 147 | |||
| 19 Nov | 684.55 | 31.05 | 0.10 | - | 9 | -2 | 147 | |||
| 18 Nov | 677.05 | 30.95 | -0.20 | 21.77 | 2 | 1 | 150 | |||
| 14 Nov | 683.35 | 31.15 | 1.70 | - | 105 | -16 | 150 | |||
| 13 Nov | 680.30 | 29.45 | -2.95 | - | 20 | 4 | 168 | |||
| 12 Nov | 679.25 | 32.4 | -17.70 | 21.74 | 7 | 0 | 165 | |||
| 11 Nov | 692.55 | 50.1 | -0.90 | 33.24 | 1 | 0 | 164 | |||
| 8 Nov | 699.40 | 51 | 2.25 | - | 20 | -14 | 165 | |||
| 7 Nov | 700.35 | 48.75 | 1.75 | - | 66 | -15 | 180 | |||
| 6 Nov | 700.05 | 47 | 5.50 | - | 49 | -32 | 194 | |||
| 5 Nov | 694.95 | 41.5 | 3.10 | - | 69 | -35 | 227 | |||
|
|
||||||||||
| 4 Nov | 688.45 | 38.4 | 2.40 | - | 56 | 3 | 262 | |||
| 1 Nov | 694.80 | 36 | 1.95 | - | 15 | 10 | 257 | |||
| 31 Oct | 688.40 | 34.05 | -0.25 | - | 184 | 17 | 246 | |||
| 30 Oct | 684.00 | 34.3 | -11.70 | - | 171 | 55 | 227 | |||
| 29 Oct | 685.20 | 46 | 9.45 | - | 326 | 65 | 143 | |||
| 28 Oct | 667.55 | 36.55 | -11.20 | - | 56 | 39 | 76 | |||
| 25 Oct | 691.45 | 47.75 | -32.25 | - | 27 | 17 | 37 | |||
| 24 Oct | 712.20 | 80 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 705.90 | 80 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 80 | - | 0 | 20 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 650 expiring on 28NOV2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 22.05, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 139
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 31.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 147
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 31.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 147
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 30.95, which was -0.20 lower than the previous day. The implied volatity was 21.77, the open interest changed by 1 which increased total open position to 150
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 31.15, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by -16 which decreased total open position to 150
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 29.45, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 168
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 32.4, which was -17.70 lower than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 165
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 50.1, which was -0.90 lower than the previous day. The implied volatity was 33.24, the open interest changed by 0 which decreased total open position to 164
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 51, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 165
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 48.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 180
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 47, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -32 which decreased total open position to 194
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 41.5, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 227
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 38.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 262
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 36, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 257
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 34.05, which was -0.25 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 34.3, which was -11.70 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 46, which was 9.45 higher 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 36.55, which was -11.20 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 47.75, which was -32.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SBICARD was trading at 712.20. The strike last trading price was 80, 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 23 Oct SBICARD was trading at 705.90. The strike last trading price was 80, 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 22 Oct SBICARD was trading at 703.95. The strike last trading price was 80, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 28NOV2024 650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0.22
Theta: -0.43
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 2.2 | -0.70 | 29.63 | 672 | -108 | 480 |
| 20 Nov | 684.55 | 2.9 | 0.00 | 32.15 | 323 | 13 | 588 |
| 19 Nov | 684.55 | 2.9 | 0.90 | 32.15 | 323 | 13 | 588 |
| 18 Nov | 677.05 | 2 | -0.55 | 25.23 | 373 | 5 | 575 |
| 14 Nov | 683.35 | 2.55 | -1.10 | 25.43 | 373 | 6 | 565 |
| 13 Nov | 680.30 | 3.65 | 0.25 | 30.36 | 1,249 | -47 | 558 |
| 12 Nov | 679.25 | 3.4 | 1.50 | 24.12 | 405 | 25 | 622 |
| 11 Nov | 692.55 | 1.9 | -0.20 | 25.50 | 196 | -1 | 598 |
| 8 Nov | 699.40 | 2.1 | -0.60 | 26.29 | 293 | -69 | 603 |
| 7 Nov | 700.35 | 2.7 | -0.55 | 28.48 | 318 | 16 | 672 |
| 6 Nov | 700.05 | 3.25 | -2.30 | 29.45 | 557 | -51 | 655 |
| 5 Nov | 694.95 | 5.55 | -1.50 | 33.34 | 601 | -11 | 705 |
| 4 Nov | 688.45 | 7.05 | -1.20 | 32.06 | 534 | 48 | 716 |
| 1 Nov | 694.80 | 8.25 | -1.25 | 37.22 | 108 | 44 | 667 |
| 31 Oct | 688.40 | 9.5 | -3.55 | - | 691 | 28 | 622 |
| 30 Oct | 684.00 | 13.05 | 0.05 | - | 1,574 | 4 | 594 |
| 29 Oct | 685.20 | 13 | -8.00 | - | 1,820 | 234 | 586 |
| 28 Oct | 667.55 | 21 | 9.95 | - | 631 | 96 | 345 |
| 25 Oct | 691.45 | 11.05 | 7.05 | - | 655 | 180 | 249 |
| 24 Oct | 712.20 | 4 | -0.35 | - | 24 | 17 | 69 |
| 23 Oct | 705.90 | 4.35 | -1.15 | - | 22 | 5 | 51 |
| 22 Oct | 703.95 | 5.5 | - | 11 | 6 | 46 | |
For Sbi Cards & Pay Ser Ltd - strike price 650 expiring on 28NOV2024
Delta for 650 PE is -0.15
Historical price for 650 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 2.2, which was -0.70 lower than the previous day. The implied volatity was 29.63, the open interest changed by -108 which decreased total open position to 480
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 2.9, which was 0.00 lower than the previous day. The implied volatity was 32.15, the open interest changed by 13 which increased total open position to 588
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 2.9, which was 0.90 higher than the previous day. The implied volatity was 32.15, the open interest changed by 13 which increased total open position to 588
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 25.23, the open interest changed by 5 which increased total open position to 575
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 2.55, which was -1.10 lower than the previous day. The implied volatity was 25.43, the open interest changed by 6 which increased total open position to 565
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 3.65, which was 0.25 higher than the previous day. The implied volatity was 30.36, the open interest changed by -47 which decreased total open position to 558
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 3.4, which was 1.50 higher than the previous day. The implied volatity was 24.12, the open interest changed by 25 which increased total open position to 622
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was 25.50, the open interest changed by -1 which decreased total open position to 598
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 2.1, which was -0.60 lower than the previous day. The implied volatity was 26.29, the open interest changed by -69 which decreased total open position to 603
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 2.7, which was -0.55 lower than the previous day. The implied volatity was 28.48, the open interest changed by 16 which increased total open position to 672
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 3.25, which was -2.30 lower than the previous day. The implied volatity was 29.45, the open interest changed by -51 which decreased total open position to 655
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 5.55, which was -1.50 lower than the previous day. The implied volatity was 33.34, the open interest changed by -11 which decreased total open position to 705
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 7.05, which was -1.20 lower than the previous day. The implied volatity was 32.06, the open interest changed by 48 which increased total open position to 716
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 8.25, which was -1.25 lower than the previous day. The implied volatity was 37.22, the open interest changed by 44 which increased total open position to 667
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 9.5, which was -3.55 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 13.05, which was 0.05 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 13, which was -8.00 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 21, which was 9.95 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 11.05, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SBICARD was trading at 712.20. The strike last trading price was 4, 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 23 Oct SBICARD was trading at 705.90. The strike last trading price was 4.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBICARD was trading at 703.95. The strike last trading price was 5.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
