SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 655 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 | 26.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 26.45 | 0.00 | - | 1 | 0 | 11 | |||
| 19 Nov | 684.55 | 26.45 | -11.95 | - | 1 | 0 | 11 | |||
| 18 Nov | 677.05 | 38.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 38.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 680.30 | 38.4 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Nov | 679.25 | 38.4 | -2.05 | 43.15 | 1 | 0 | 10 | |||
| 11 Nov | 692.55 | 40.45 | 0.70 | - | 3 | -1 | 10 | |||
| 8 Nov | 699.40 | 39.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 39.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 39.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 694.95 | 39.75 | 9.35 | - | 6 | 2 | 12 | |||
| 4 Nov | 688.45 | 30.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 694.80 | 30.4 | 0.00 | 0.00 | 0 | 10 | 0 | |||
| 31 Oct | 688.40 | 30.4 | -105.50 | - | 32 | 8 | 8 | |||
| 30 Oct | 684.00 | 135.9 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 685.20 | 135.9 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 667.55 | 135.9 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 135.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 712.20 | 135.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 705.90 | 135.9 | 135.90 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 655 expiring on 28NOV2024
Delta for 655 CE is 0.00
Historical price for 655 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 26.45, 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 26.45, 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 11
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 26.45, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 38.4, 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 Nov SBICARD was trading at 683.35. The strike last trading price was 38.4, 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 Nov SBICARD was trading at 680.30. The strike last trading price was 38.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 38.4, which was -2.05 lower than the previous day. The implied volatity was 43.15, 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 40.45, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 10
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 39.75, 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 39.75, 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 39.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 39.75, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 12
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 30.4, 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 1 Nov SBICARD was trading at 694.80. The strike last trading price was 30.4, 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 30.4, which was -105.50 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 135.9, 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 29 Oct SBICARD was trading at 685.20. The strike last trading price was 135.9, 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 28 Oct SBICARD was trading at 667.55. The strike last trading price was 135.9, 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 135.9, 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 24 Oct SBICARD was trading at 712.20. The strike last trading price was 135.9, 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 135.9, which was 135.90 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 28NOV2024 655 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 0.26
Theta: -0.50
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 3 | -0.25 | 29.17 | 434 | -74 | 188 |
| 20 Nov | 684.55 | 3.25 | 0.00 | 29.64 | 273 | 39 | 262 |
| 19 Nov | 684.55 | 3.25 | 0.60 | 29.64 | 273 | 39 | 262 |
| 18 Nov | 677.05 | 2.65 | -0.90 | 24.58 | 272 | 32 | 225 |
| 14 Nov | 683.35 | 3.55 | -1.20 | 25.80 | 241 | 56 | 194 |
| 13 Nov | 680.30 | 4.75 | 0.55 | 30.74 | 1,089 | -45 | 132 |
| 12 Nov | 679.25 | 4.2 | 1.85 | 23.48 | 229 | 27 | 200 |
| 11 Nov | 692.55 | 2.35 | -0.10 | 24.92 | 117 | 31 | 175 |
| 8 Nov | 699.40 | 2.45 | -0.95 | 25.48 | 128 | 15 | 149 |
| 7 Nov | 700.35 | 3.4 | -0.50 | 28.51 | 141 | 68 | 139 |
| 6 Nov | 700.05 | 3.9 | -2.60 | 29.17 | 109 | 20 | 72 |
| 5 Nov | 694.95 | 6.5 | -0.80 | 33.19 | 589 | -7 | 50 |
| 4 Nov | 688.45 | 7.3 | -4.05 | 30.21 | 149 | 20 | 56 |
| 1 Nov | 694.80 | 11.35 | 0.00 | 0.00 | 0 | 36 | 0 |
| 31 Oct | 688.40 | 11.35 | 9.90 | - | 169 | 39 | 39 |
| 30 Oct | 684.00 | 1.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 685.20 | 1.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 667.55 | 1.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 1.45 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 712.20 | 1.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 705.90 | 1.45 | 1.45 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 0 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 655 expiring on 28NOV2024
Delta for 655 PE is -0.19
Historical price for 655 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 3, which was -0.25 lower than the previous day. The implied volatity was 29.17, the open interest changed by -74 which decreased total open position to 188
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was 29.64, the open interest changed by 39 which increased total open position to 262
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 3.25, which was 0.60 higher than the previous day. The implied volatity was 29.64, the open interest changed by 39 which increased total open position to 262
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 2.65, which was -0.90 lower than the previous day. The implied volatity was 24.58, the open interest changed by 32 which increased total open position to 225
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 3.55, which was -1.20 lower than the previous day. The implied volatity was 25.80, the open interest changed by 56 which increased total open position to 194
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 4.75, which was 0.55 higher than the previous day. The implied volatity was 30.74, the open interest changed by -45 which decreased total open position to 132
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 4.2, which was 1.85 higher than the previous day. The implied volatity was 23.48, the open interest changed by 27 which increased total open position to 200
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 2.35, which was -0.10 lower than the previous day. The implied volatity was 24.92, the open interest changed by 31 which increased total open position to 175
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 2.45, which was -0.95 lower than the previous day. The implied volatity was 25.48, the open interest changed by 15 which increased total open position to 149
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 3.4, which was -0.50 lower than the previous day. The implied volatity was 28.51, the open interest changed by 68 which increased total open position to 139
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 3.9, which was -2.60 lower than the previous day. The implied volatity was 29.17, the open interest changed by 20 which increased total open position to 72
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 6.5, which was -0.80 lower than the previous day. The implied volatity was 33.19, the open interest changed by -7 which decreased total open position to 50
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 7.3, which was -4.05 lower than the previous day. The implied volatity was 30.21, the open interest changed by 20 which increased total open position to 56
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 11.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 36 which increased total open position to 0
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 11.35, which was 9.90 higher 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 1.45, 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 29 Oct SBICARD was trading at 685.20. The strike last trading price was 1.45, 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 28 Oct SBICARD was trading at 667.55. The strike last trading price was 1.45, 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 1.45, 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 24 Oct SBICARD was trading at 712.20. The strike last trading price was 1.45, 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 1.45, which was 1.45 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
