SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 675.05 | 14.25 | -8.70 | - | 187 | -24 | 160 | |||
| 20 Nov | 684.55 | 22.95 | 0.00 | 9.06 | 20 | -1 | 184 | |||
| 19 Nov | 684.55 | 22.95 | 1.10 | 9.06 | 20 | -1 | 184 | |||
| 18 Nov | 677.05 | 21.85 | -1.80 | 19.48 | 14 | -7 | 186 | |||
| 14 Nov | 683.35 | 23.65 | 2.30 | - | 24 | -8 | 194 | |||
| 13 Nov | 680.30 | 21.35 | -5.50 | - | 27 | 0 | 202 | |||
| 12 Nov | 679.25 | 26.85 | -8.80 | 26.63 | 5 | 1 | 202 | |||
| 11 Nov | 692.55 | 35.65 | -8.00 | - | 20 | -2 | 200 | |||
| 8 Nov | 699.40 | 43.65 | 5.90 | 22.06 | 30 | -13 | 203 | |||
| 7 Nov | 700.35 | 37.75 | -1.25 | - | 10 | -2 | 217 | |||
| 6 Nov | 700.05 | 39 | 3.20 | - | 46 | -8 | 236 | |||
| 5 Nov | 694.95 | 35.8 | 5.20 | - | 40 | -2 | 246 | |||
| 4 Nov | 688.45 | 30.6 | 1.35 | - | 95 | -17 | 250 | |||
| 1 Nov | 694.80 | 29.25 | 1.55 | - | 7 | 0 | 269 | |||
| 31 Oct | 688.40 | 27.7 | 0.05 | - | 185 | 26 | 270 | |||
| 30 Oct | 684.00 | 27.65 | -12.35 | - | 321 | 50 | 244 | |||
| 29 Oct | 685.20 | 40 | 7.30 | - | 530 | 174 | 182 | |||
| 28 Oct | 667.55 | 32.7 | -12.90 | - | 2 | 0 | 8 | |||
| 25 Oct | 691.45 | 45.6 | -37.90 | - | 9 | 8 | 8 | |||
| 24 Oct | 712.20 | 83.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 705.90 | 83.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 83.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 83.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 740.15 | 83.5 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 660 expiring on 28NOV2024
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 14.25, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by -24 which decreased total open position to 160
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 22.95, which was 0.00 lower than the previous day. The implied volatity was 9.06, the open interest changed by -1 which decreased total open position to 184
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 22.95, which was 1.10 higher than the previous day. The implied volatity was 9.06, the open interest changed by -1 which decreased total open position to 184
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 21.85, which was -1.80 lower than the previous day. The implied volatity was 19.48, the open interest changed by -7 which decreased total open position to 186
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 23.65, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 194
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 21.35, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 202
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 26.85, which was -8.80 lower than the previous day. The implied volatity was 26.63, the open interest changed by 1 which increased total open position to 202
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 35.65, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 200
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 43.65, which was 5.90 higher than the previous day. The implied volatity was 22.06, the open interest changed by -13 which decreased total open position to 203
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 37.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 217
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 39, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 236
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 35.8, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 246
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 30.6, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -17 which decreased total open position to 250
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 29.25, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 269
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 27.7, 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 30 Oct SBICARD was trading at 684.00. The strike last trading price was 27.65, which was -12.35 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 40, which was 7.30 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 32.7, which was -12.90 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 45.6, which was -37.90 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 83.5, 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 83.5, 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 83.5, 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 21 Oct SBICARD was trading at 718.95. The strike last trading price was 83.5, 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 18 Oct SBICARD was trading at 740.15. The strike last trading price was 83.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 28NOV2024 660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.30
Theta: -0.58
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 4.2 | 0.15 | 29.28 | 855 | -1 | 508 |
| 20 Nov | 684.55 | 4.05 | 0.00 | 28.28 | 507 | 41 | 509 |
| 19 Nov | 684.55 | 4.05 | 0.55 | 28.28 | 507 | 41 | 509 |
| 18 Nov | 677.05 | 3.5 | -0.70 | 23.96 | 323 | 4 | 467 |
| 14 Nov | 683.35 | 4.2 | -1.70 | 24.68 | 341 | 8 | 461 |
| 13 Nov | 680.30 | 5.9 | 0.55 | 30.74 | 1,919 | -15 | 457 |
| 12 Nov | 679.25 | 5.35 | 2.45 | 23.22 | 681 | 50 | 523 |
| 11 Nov | 692.55 | 2.9 | -0.10 | 24.34 | 236 | 50 | 480 |
| 8 Nov | 699.40 | 3 | -1.00 | 25.03 | 266 | -18 | 430 |
| 7 Nov | 700.35 | 4 | -0.15 | 27.97 | 254 | 50 | 446 |
| 6 Nov | 700.05 | 4.15 | -3.30 | 27.71 | 393 | -25 | 402 |
| 5 Nov | 694.95 | 7.45 | -2.20 | 32.80 | 463 | 2 | 428 |
| 4 Nov | 688.45 | 9.65 | -1.45 | 31.99 | 572 | -86 | 425 |
| 1 Nov | 694.80 | 11.1 | -1.50 | 37.80 | 47 | 9 | 511 |
| 31 Oct | 688.40 | 12.6 | -4.30 | - | 499 | 61 | 502 |
| 30 Oct | 684.00 | 16.9 | 0.90 | - | 1,190 | 108 | 442 |
| 29 Oct | 685.20 | 16 | -9.00 | - | 853 | 134 | 338 |
| 28 Oct | 667.55 | 25 | 10.20 | - | 304 | 115 | 204 |
| 25 Oct | 691.45 | 14.8 | 9.50 | - | 123 | 15 | 89 |
| 24 Oct | 712.20 | 5.3 | -0.20 | - | 32 | 0 | 71 |
| 23 Oct | 705.90 | 5.5 | -1.45 | - | 40 | -1 | 72 |
| 22 Oct | 703.95 | 6.95 | 1.95 | - | 57 | 14 | 75 |
| 21 Oct | 718.95 | 5 | 1.70 | - | 191 | 48 | 60 |
| 18 Oct | 740.15 | 3.3 | - | 448 | 12 | 12 | |
For Sbi Cards & Pay Ser Ltd - strike price 660 expiring on 28NOV2024
Delta for 660 PE is -0.25
Historical price for 660 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 4.2, which was 0.15 higher than the previous day. The implied volatity was 29.28, the open interest changed by -1 which decreased total open position to 508
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 4.05, which was 0.00 lower than the previous day. The implied volatity was 28.28, the open interest changed by 41 which increased total open position to 509
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 4.05, which was 0.55 higher than the previous day. The implied volatity was 28.28, the open interest changed by 41 which increased total open position to 509
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 3.5, which was -0.70 lower than the previous day. The implied volatity was 23.96, the open interest changed by 4 which increased total open position to 467
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 4.2, which was -1.70 lower than the previous day. The implied volatity was 24.68, the open interest changed by 8 which increased total open position to 461
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 5.9, which was 0.55 higher than the previous day. The implied volatity was 30.74, the open interest changed by -15 which decreased total open position to 457
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 5.35, which was 2.45 higher than the previous day. The implied volatity was 23.22, the open interest changed by 50 which increased total open position to 523
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 2.9, which was -0.10 lower than the previous day. The implied volatity was 24.34, the open interest changed by 50 which increased total open position to 480
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 3, which was -1.00 lower than the previous day. The implied volatity was 25.03, the open interest changed by -18 which decreased total open position to 430
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 4, which was -0.15 lower than the previous day. The implied volatity was 27.97, the open interest changed by 50 which increased total open position to 446
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 4.15, which was -3.30 lower than the previous day. The implied volatity was 27.71, the open interest changed by -25 which decreased total open position to 402
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 7.45, which was -2.20 lower than the previous day. The implied volatity was 32.80, the open interest changed by 2 which increased total open position to 428
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 9.65, which was -1.45 lower than the previous day. The implied volatity was 31.99, the open interest changed by -86 which decreased total open position to 425
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 11.1, which was -1.50 lower than the previous day. The implied volatity was 37.80, the open interest changed by 9 which increased total open position to 511
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 12.6, which was -4.30 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 16.9, which was 0.90 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 16, which was -9.00 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 25, which was 10.20 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 14.8, which was 9.50 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 5.3, which was -0.20 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 5.5, which was -1.45 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 6.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SBICARD was trading at 718.95. The strike last trading price was 5, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SBICARD was trading at 740.15. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
