SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 665 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 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 729.50 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 719.65 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 714.70 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 704.40 | 39 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 39 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 29 Nov | 700.60 | 39 | -7.50 | - | 1 | 0 | 0 | |||
| 28 Nov | 711.90 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 705.50 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 699.00 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 694.75 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 684.55 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 46.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 46.5 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 665 expiring on 26DEC2024
Delta for 665 CE is 0.00
Historical price for 665 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 39, 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 39, 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 39, 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 39, 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 39, 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 39, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 39, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 39, 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 29 Nov SBICARD was trading at 700.60. The strike last trading price was 39, which was -7.50 lower 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 46.5, 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 665 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 0.75 | 0.00 | 0.00 | 0 | -2 | 0 |
| 10 Dec | 729.50 | 0.75 | -0.25 | 27.06 | 42 | -1 | 41 |
| 9 Dec | 719.65 | 1 | -0.15 | 25.11 | 17 | -2 | 38 |
| 6 Dec | 717.40 | 1.15 | -0.25 | 23.82 | 57 | 15 | 40 |
| 5 Dec | 724.40 | 1.4 | -0.75 | 26.01 | 87 | 8 | 26 |
| 4 Dec | 714.70 | 2.15 | -0.85 | 24.38 | 30 | 6 | 19 |
| 3 Dec | 704.40 | 3 | -1.00 | 23.73 | 18 | 7 | 13 |
| 2 Dec | 703.05 | 4 | -1.45 | 25.33 | 5 | -2 | 6 |
| 29 Nov | 700.60 | 5.45 | 0.95 | 25.95 | 16 | 5 | 6 |
| 28 Nov | 711.90 | 4.5 | -14.50 | 27.42 | 1 | 0 | 1 |
| 27 Nov | 705.50 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 699.00 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 694.75 | 19 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 679.70 | 19 | 4.00 | 35.08 | 1 | 0 | 0 |
| 21 Nov | 675.05 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 684.55 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 684.55 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 677.05 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 683.35 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 680.30 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 679.25 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 692.55 | 15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 699.40 | 15 | -0.70 | 32.16 | 2 | 0 | 0 |
| 7 Nov | 700.35 | 15.7 | 0.00 | 5.00 | 0 | 0 | 0 |
| 6 Nov | 700.05 | 15.7 | 0.00 | 4.76 | 0 | 0 | 0 |
| 5 Nov | 694.95 | 15.7 | 4.51 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 665 expiring on 26DEC2024
Delta for 665 PE is 0.00
Historical price for 665 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 27.06, the open interest changed by -1 which decreased total open position to 41
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 25.11, the open interest changed by -2 which decreased total open position to 38
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 23.82, the open interest changed by 15 which increased total open position to 40
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was 26.01, the open interest changed by 8 which increased total open position to 26
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 24.38, the open interest changed by 6 which increased total open position to 19
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 3, which was -1.00 lower than the previous day. The implied volatity was 23.73, the open interest changed by 7 which increased total open position to 13
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 4, which was -1.45 lower than the previous day. The implied volatity was 25.33, the open interest changed by -2 which decreased total open position to 6
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 5.45, which was 0.95 higher than the previous day. The implied volatity was 25.95, the open interest changed by 5 which increased total open position to 6
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 4.5, which was -14.50 lower than the previous day. The implied volatity was 27.42, the open interest changed by 0 which decreased total open position to 1
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 19, 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 26 Nov SBICARD was trading at 699.00. The strike last trading price was 19, 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 25 Nov SBICARD was trading at 694.75. The strike last trading price was 19, 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 22 Nov SBICARD was trading at 679.70. The strike last trading price was 19, which was 4.00 higher than the previous day. The implied volatity was 35.08, 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 15, 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 15, 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 19 Nov SBICARD was trading at 684.55. The strike last trading price was 15, 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 Nov SBICARD was trading at 677.05. The strike last trading price was 15, 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 15, 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 15, 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 Nov SBICARD was trading at 679.25. The strike last trading price was 15, 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 Nov SBICARD was trading at 692.55. The strike last trading price was 15, 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 8 Nov SBICARD was trading at 699.40. The strike last trading price was 15, which was -0.70 lower than the previous day. The implied volatity was 32.16, 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 15.7, which was 0.00 lower than the previous day. The implied volatity was 5.00, 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 15.7, which was 0.00 lower than the previous day. The implied volatity was 4.76, 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 15.7, which was lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0
