SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 60.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 729.50 | 60.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 719.65 | 60.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 60.2 | 2.20 | - | 1 | 0 | 36 | |||
| 5 Dec | 724.40 | 58 | 2.05 | - | 7 | -1 | 36 | |||
| 4 Dec | 714.70 | 55.95 | 6.65 | 17.54 | 2 | -1 | 37 | |||
| 3 Dec | 704.40 | 49.3 | 5.00 | 19.73 | 3 | 1 | 38 | |||
| 2 Dec | 703.05 | 44.3 | 5.10 | - | 1 | 0 | 37 | |||
| 29 Nov | 700.60 | 39.2 | -6.80 | - | 23 | 14 | 35 | |||
| 28 Nov | 711.90 | 46 | 4.80 | - | 3 | 0 | 21 | |||
| 27 Nov | 705.50 | 41.2 | 0.40 | - | 2 | 1 | 21 | |||
| 26 Nov | 699.00 | 40.8 | 8.80 | - | 15 | 0 | 20 | |||
| 25 Nov | 694.75 | 32 | 8.20 | - | 9 | 5 | 20 | |||
| 22 Nov | 679.70 | 23.8 | 3.80 | - | 15 | 3 | 18 | |||
| 21 Nov | 675.05 | 20 | -7.85 | - | 13 | 1 | 3 | |||
| 20 Nov | 684.55 | 27.85 | 0.00 | 9.88 | 4 | 1 | 1 | |||
| 19 Nov | 684.55 | 27.85 | -2.15 | 9.88 | 4 | 0 | 1 | |||
| 18 Nov | 677.05 | 30 | -106.60 | 17.33 | 1 | 0 | 0 | |||
| 14 Nov | 683.35 | 136.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 136.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 136.6 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 692.55 | 136.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 136.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 136.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 136.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 136.6 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 660 expiring on 26DEC2024
Delta for 660 CE is 0.00
Historical price for 660 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 60.2, 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 Dec SBICARD was trading at 729.50. The strike last trading price was 60.2, 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 Dec SBICARD was trading at 719.65. The strike last trading price was 60.2, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 60.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 58, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 36
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 55.95, which was 6.65 higher than the previous day. The implied volatity was 17.54, the open interest changed by -1 which decreased total open position to 37
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 49.3, which was 5.00 higher than the previous day. The implied volatity was 19.73, the open interest changed by 1 which increased total open position to 38
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 44.3, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 39.2, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 35
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 46, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 41.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 21
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 40.8, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 32, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 20
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 23.8, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 18
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 20, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 27.85, which was 0.00 lower than the previous day. The implied volatity was 9.88, the open interest changed by 1 which increased total open position to 1
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 27.85, which was -2.15 lower than the previous day. The implied volatity was 9.88, the open interest changed by 0 which decreased total open position to 1
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 30, which was -106.60 lower than the previous day. The implied volatity was 17.33, 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 136.6, 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 136.6, 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 136.6, 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 136.6, 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 136.6, 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 136.6, 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 136.6, 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 136.6, 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 660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.12
Theta: -0.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 0.65 | -0.05 | 29.90 | 70 | 16 | 198 |
| 10 Dec | 729.50 | 0.7 | -0.20 | 28.41 | 241 | -12 | 180 |
| 9 Dec | 719.65 | 0.9 | -0.10 | 26.30 | 111 | -7 | 191 |
| 6 Dec | 717.40 | 1 | -0.20 | 24.73 | 161 | -35 | 199 |
| 5 Dec | 724.40 | 1.2 | -0.65 | 26.73 | 484 | 16 | 225 |
| 4 Dec | 714.70 | 1.85 | -0.70 | 25.16 | 244 | -30 | 207 |
| 3 Dec | 704.40 | 2.55 | -0.40 | 24.40 | 184 | 26 | 237 |
| 2 Dec | 703.05 | 2.95 | -1.60 | 24.84 | 324 | 62 | 212 |
| 29 Nov | 700.60 | 4.55 | 0.00 | 26.28 | 196 | 31 | 149 |
| 28 Nov | 711.90 | 4.55 | -1.10 | 29.36 | 185 | 4 | 119 |
| 27 Nov | 705.50 | 5.65 | -1.35 | 29.57 | 172 | 28 | 114 |
| 26 Nov | 699.00 | 7 | -1.00 | 28.97 | 84 | 34 | 85 |
| 25 Nov | 694.75 | 8 | -6.30 | 28.85 | 50 | 32 | 50 |
| 22 Nov | 679.70 | 14.3 | -6.50 | 31.38 | 17 | 5 | 23 |
| 21 Nov | 675.05 | 20.8 | 4.80 | 37.53 | 19 | 5 | 14 |
| 20 Nov | 684.55 | 16 | 0.00 | 32.49 | 10 | 7 | 3 |
| 19 Nov | 684.55 | 16 | -1.45 | 32.49 | 10 | 1 | 3 |
| 18 Nov | 677.05 | 17.45 | 14.00 | 32.84 | 3 | 1 | 1 |
| 14 Nov | 683.35 | 3.45 | 0.00 | 3.65 | 0 | 0 | 0 |
| 13 Nov | 680.30 | 3.45 | 0.00 | 4.20 | 0 | 0 | 0 |
| 12 Nov | 679.25 | 3.45 | 0.00 | 3.04 | 0 | 0 | 0 |
| 11 Nov | 692.55 | 3.45 | 0.00 | 4.74 | 0 | 0 | 0 |
| 8 Nov | 699.40 | 3.45 | 0.00 | 5.24 | 0 | 0 | 0 |
| 7 Nov | 700.35 | 3.45 | 0.00 | 5.68 | 0 | 0 | 0 |
| 6 Nov | 700.05 | 3.45 | 0.00 | 5.39 | 0 | 0 | 0 |
| 5 Nov | 694.95 | 3.45 | 5.04 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 660 expiring on 26DEC2024
Delta for 660 PE is -0.04
Historical price for 660 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 29.90, the open interest changed by 16 which increased total open position to 198
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was 28.41, the open interest changed by -12 which decreased total open position to 180
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 26.30, the open interest changed by -7 which decreased total open position to 191
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 24.73, the open interest changed by -35 which decreased total open position to 199
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 26.73, the open interest changed by 16 which increased total open position to 225
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 1.85, which was -0.70 lower than the previous day. The implied volatity was 25.16, the open interest changed by -30 which decreased total open position to 207
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 2.55, which was -0.40 lower than the previous day. The implied volatity was 24.40, the open interest changed by 26 which increased total open position to 237
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 2.95, which was -1.60 lower than the previous day. The implied volatity was 24.84, the open interest changed by 62 which increased total open position to 212
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 4.55, which was 0.00 lower than the previous day. The implied volatity was 26.28, the open interest changed by 31 which increased total open position to 149
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 4.55, which was -1.10 lower than the previous day. The implied volatity was 29.36, the open interest changed by 4 which increased total open position to 119
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 5.65, which was -1.35 lower than the previous day. The implied volatity was 29.57, the open interest changed by 28 which increased total open position to 114
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 7, which was -1.00 lower than the previous day. The implied volatity was 28.97, the open interest changed by 34 which increased total open position to 85
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 8, which was -6.30 lower than the previous day. The implied volatity was 28.85, the open interest changed by 32 which increased total open position to 50
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 14.3, which was -6.50 lower than the previous day. The implied volatity was 31.38, the open interest changed by 5 which increased total open position to 23
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 20.8, which was 4.80 higher than the previous day. The implied volatity was 37.53, the open interest changed by 5 which increased total open position to 14
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 32.49, the open interest changed by 7 which increased total open position to 3
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 16, which was -1.45 lower than the previous day. The implied volatity was 32.49, the open interest changed by 1 which increased total open position to 3
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 17.45, which was 14.00 higher than the previous day. The implied volatity was 32.84, the open interest changed by 1 which increased total open position to 1
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 3.45, which was 0.00 lower than the previous day. The implied volatity was 3.65, 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 3.45, which was 0.00 lower than the previous day. The implied volatity was 4.20, 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 3.45, which was 0.00 lower than the previous day. The implied volatity was 3.04, 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 3.45, which was 0.00 lower than the previous day. The implied volatity was 4.74, 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 3.45, which was 0.00 lower than the previous day. The implied volatity was 5.24, 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 3.45, which was 0.00 lower than the previous day. The implied volatity was 5.68, 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 3.45, which was 0.00 lower than the previous day. The implied volatity was 5.39, 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 3.45, which was lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0
