SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 665 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 675.05 | 10.65 | -9.75 | - | 74 | -3 | 50 | |||
| 20 Nov | 684.55 | 20.4 | 0.00 | 22.25 | 8 | 0 | 54 | |||
| 19 Nov | 684.55 | 20.4 | 2.25 | 22.25 | 8 | 1 | 54 | |||
| 18 Nov | 677.05 | 18.15 | -0.45 | 20.06 | 26 | -3 | 52 | |||
| 14 Nov | 683.35 | 18.6 | 0.85 | - | 32 | -2 | 58 | |||
| 13 Nov | 680.30 | 17.75 | -7.25 | - | 73 | -8 | 59 | |||
| 12 Nov | 679.25 | 25 | -11.30 | 29.48 | 5 | 1 | 67 | |||
| 11 Nov | 692.55 | 36.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 36.3 | 0.95 | - | 1 | 0 | 66 | |||
| 7 Nov | 700.35 | 35.35 | -0.45 | - | 2 | 1 | 66 | |||
|
|
||||||||||
| 6 Nov | 700.05 | 35.8 | 5.85 | - | 4 | 1 | 64 | |||
| 5 Nov | 694.95 | 29.95 | 2.55 | - | 27 | -3 | 65 | |||
| 4 Nov | 688.45 | 27.4 | 1.90 | 10.83 | 27 | 4 | 70 | |||
| 1 Nov | 694.80 | 25.5 | 1.00 | - | 1 | 0 | 67 | |||
| 31 Oct | 688.40 | 24.5 | -0.15 | - | 68 | -2 | 67 | |||
| 30 Oct | 684.00 | 24.65 | -10.35 | - | 29 | 11 | 67 | |||
| 29 Oct | 685.20 | 35 | -91.60 | - | 127 | 56 | 56 | |||
| 28 Oct | 667.55 | 126.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 126.6 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 712.20 | 126.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 705.90 | 126.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 126.6 | 126.60 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 740.15 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 665 expiring on 28NOV2024
Delta for 665 CE is -
Historical price for 665 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 10.65, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 50
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 20.4, which was 0.00 lower than the previous day. The implied volatity was 22.25, the open interest changed by 0 which decreased total open position to 54
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 20.4, which was 2.25 higher than the previous day. The implied volatity was 22.25, the open interest changed by 1 which increased total open position to 54
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 18.15, which was -0.45 lower than the previous day. The implied volatity was 20.06, the open interest changed by -3 which decreased total open position to 52
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 18.6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 58
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 17.75, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 59
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 25, which was -11.30 lower than the previous day. The implied volatity was 29.48, the open interest changed by 1 which increased total open position to 67
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 36.3, 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 36.3, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 35.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 66
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 35.8, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 64
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 29.95, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 65
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 27.4, which was 1.90 higher than the previous day. The implied volatity was 10.83, the open interest changed by 4 which increased total open position to 70
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 25.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 24.5, which was -0.15 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 24.65, which was -10.35 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 35, which was -91.60 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 126.6, 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 126.6, 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 126.6, 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 126.6, 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 126.6, which was 126.60 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 0, 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 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 665 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 0.33
Theta: -0.65
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 5.85 | 1.10 | 29.81 | 389 | 29 | 202 |
| 20 Nov | 684.55 | 4.75 | 0.00 | 26.96 | 278 | 42 | 173 |
| 19 Nov | 684.55 | 4.75 | 0.15 | 26.96 | 278 | 42 | 173 |
| 18 Nov | 677.05 | 4.6 | -0.85 | 23.38 | 270 | 8 | 130 |
| 14 Nov | 683.35 | 5.45 | -1.95 | 24.62 | 120 | 8 | 124 |
| 13 Nov | 680.30 | 7.4 | 0.80 | 31.09 | 1,403 | -22 | 119 |
| 12 Nov | 679.25 | 6.6 | 3.00 | 22.69 | 698 | 30 | 145 |
| 11 Nov | 692.55 | 3.6 | -0.25 | 23.83 | 307 | 53 | 114 |
| 8 Nov | 699.40 | 3.85 | -1.00 | 25.05 | 77 | -4 | 61 |
| 7 Nov | 700.35 | 4.85 | -0.20 | 27.77 | 116 | 22 | 67 |
| 6 Nov | 700.05 | 5.05 | -3.75 | 27.59 | 394 | 7 | 46 |
| 5 Nov | 694.95 | 8.8 | -2.70 | 32.93 | 167 | -10 | 42 |
| 4 Nov | 688.45 | 11.5 | -3.50 | 32.47 | 236 | 17 | 57 |
| 1 Nov | 694.80 | 15 | 0.00 | 0.00 | 0 | 40 | 0 |
| 31 Oct | 688.40 | 15 | 13.00 | - | 86 | 42 | 42 |
| 30 Oct | 684.00 | 2 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 685.20 | 2 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 667.55 | 2 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 2 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 712.20 | 2 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 705.90 | 2 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 2 | 2.00 | - | 0 | 0 | 0 |
| 21 Oct | 718.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 740.15 | 0 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 665 expiring on 28NOV2024
Delta for 665 PE is -0.32
Historical price for 665 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 5.85, which was 1.10 higher than the previous day. The implied volatity was 29.81, the open interest changed by 29 which increased total open position to 202
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 4.75, which was 0.00 lower than the previous day. The implied volatity was 26.96, the open interest changed by 42 which increased total open position to 173
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 4.75, which was 0.15 higher than the previous day. The implied volatity was 26.96, the open interest changed by 42 which increased total open position to 173
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 4.6, which was -0.85 lower than the previous day. The implied volatity was 23.38, the open interest changed by 8 which increased total open position to 130
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 5.45, which was -1.95 lower than the previous day. The implied volatity was 24.62, the open interest changed by 8 which increased total open position to 124
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 7.4, which was 0.80 higher than the previous day. The implied volatity was 31.09, the open interest changed by -22 which decreased total open position to 119
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 6.6, which was 3.00 higher than the previous day. The implied volatity was 22.69, the open interest changed by 30 which increased total open position to 145
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 3.6, which was -0.25 lower than the previous day. The implied volatity was 23.83, the open interest changed by 53 which increased total open position to 114
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 3.85, which was -1.00 lower than the previous day. The implied volatity was 25.05, the open interest changed by -4 which decreased total open position to 61
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 4.85, which was -0.20 lower than the previous day. The implied volatity was 27.77, the open interest changed by 22 which increased total open position to 67
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 5.05, which was -3.75 lower than the previous day. The implied volatity was 27.59, the open interest changed by 7 which increased total open position to 46
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 8.8, which was -2.70 lower than the previous day. The implied volatity was 32.93, the open interest changed by -10 which decreased total open position to 42
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 11.5, which was -3.50 lower than the previous day. The implied volatity was 32.47, the open interest changed by 17 which increased total open position to 57
On 1 Nov SBICARD was trading at 694.80. 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 40 which increased total open position to 0
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 15, which was 13.00 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 2, 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 2, 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 2, 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 2, 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 2, 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 2, 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 2, which was 2.00 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
