SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 665 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.70
Theta: -0.29
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 23.85 | -4.85 | 15.90 | 8 | 1 | 7 | |||
| 26 Dec | 679.20 | 28.7 | -36.70 | 19.59 | 16 | 7 | 7 | |||
| 24 Dec | 695.90 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 691.30 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 687.00 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 703.40 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 710.55 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 715.35 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 728.35 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Dec | 725.45 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 726.80 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 730.75 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 729.50 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 719.65 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 714.70 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 704.40 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 65.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 700.60 | 65.4 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 665 expiring on 30JAN2025
Delta for 665 CE is 0.72
Historical price for 665 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 23.85, which was -4.85 lower than the previous day. The implied volatity was 15.90, the open interest changed by 1 which increased total open position to 7
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 28.7, which was -36.70 lower than the previous day. The implied volatity was 19.59, the open interest changed by 7 which increased total open position to 7
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 65.4, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 65.4, 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 Dec SBICARD was trading at 687.00. The strike last trading price was 65.4, 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 Dec SBICARD was trading at 703.40. The strike last trading price was 65.4, 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 Dec SBICARD was trading at 710.55. The strike last trading price was 65.4, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 65.4, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 65.4, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 65.4, 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 Dec SBICARD was trading at 726.80. The strike last trading price was 65.4, 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 Dec SBICARD was trading at 730.75. The strike last trading price was 65.4, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 65.4, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 65.4, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 65.4, 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 Dec SBICARD was trading at 724.40. The strike last trading price was 65.4, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 65.4, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 65.4, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 65.4, 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 29 Nov SBICARD was trading at 700.60. The strike last trading price was 65.4, 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 30JAN2025 665 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 0.76
Theta: -0.19
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 11.4 | 3.00 | 23.43 | 56 | 37 | 38 |
| 26 Dec | 679.20 | 8.4 | -1.85 | 20.34 | 2 | 0 | 1 |
| 24 Dec | 695.90 | 10.25 | 0.10 | 28.41 | 3 | 2 | 2 |
| 23 Dec | 691.30 | 10.15 | 0.00 | 4.20 | 0 | 0 | 0 |
| 20 Dec | 687.00 | 10.15 | 0.00 | 3.83 | 0 | 0 | 0 |
| 19 Dec | 703.40 | 10.15 | 0.00 | 5.42 | 0 | 0 | 0 |
| 18 Dec | 710.55 | 10.15 | 0.00 | 6.16 | 0 | 0 | 0 |
| 17 Dec | 715.35 | 10.15 | 0.00 | 6.55 | 0 | 0 | 0 |
| 16 Dec | 728.35 | 10.15 | 0.00 | 7.82 | 0 | 0 | 0 |
| 13 Dec | 725.45 | 10.15 | 0.00 | 7.52 | 0 | 0 | 0 |
| 12 Dec | 726.80 | 10.15 | 0.00 | 7.79 | 0 | 0 | 0 |
| 11 Dec | 730.75 | 10.15 | 0.00 | 7.73 | 0 | 0 | 0 |
| 10 Dec | 729.50 | 10.15 | 0.00 | 7.52 | 0 | 0 | 0 |
| 9 Dec | 719.65 | 10.15 | 0.00 | 6.71 | 0 | 0 | 0 |
| 6 Dec | 717.40 | 10.15 | 0.00 | 6.69 | 0 | 0 | 0 |
| 5 Dec | 724.40 | 10.15 | 0.00 | 6.98 | 0 | 0 | 0 |
| 4 Dec | 714.70 | 10.15 | 0.00 | 5.76 | 0 | 0 | 0 |
| 3 Dec | 704.40 | 10.15 | 0.00 | 5.03 | 0 | 0 | 0 |
| 2 Dec | 703.05 | 10.15 | 0.00 | 4.95 | 0 | 0 | 0 |
| 29 Nov | 700.60 | 10.15 | 4.63 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 665 expiring on 30JAN2025
Delta for 665 PE is -0.34
Historical price for 665 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 11.4, which was 3.00 higher than the previous day. The implied volatity was 23.43, the open interest changed by 37 which increased total open position to 38
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 8.4, which was -1.85 lower than the previous day. The implied volatity was 20.34, the open interest changed by 0 which decreased total open position to 1
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 10.25, which was 0.10 higher than the previous day. The implied volatity was 28.41, the open interest changed by 2 which increased total open position to 2
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 10.15, 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 20 Dec SBICARD was trading at 687.00. The strike last trading price was 10.15, which was 0.00 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 10.15, which was 0.00 lower than the previous day. The implied volatity was 5.42, the open interest changed by 0 which decreased total open position to 0
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 10.15, which was 0.00 lower than the previous day. The implied volatity was 6.16, the open interest changed by 0 which decreased total open position to 0
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 10.15, which was 0.00 lower than the previous day. The implied volatity was 6.55, the open interest changed by 0 which decreased total open position to 0
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 10.15, which was 0.00 lower than the previous day. The implied volatity was 7.82, the open interest changed by 0 which decreased total open position to 0
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 10.15, which was 0.00 lower than the previous day. The implied volatity was 7.52, the open interest changed by 0 which decreased total open position to 0
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 10.15, which was 0.00 lower than the previous day. The implied volatity was 7.79, the open interest changed by 0 which decreased total open position to 0
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 10.15, which was 0.00 lower than the previous day. The implied volatity was 7.73, 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 10.15, which was 0.00 lower than the previous day. The implied volatity was 7.52, 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 10.15, which was 0.00 lower than the previous day. The implied volatity was 6.71, 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 10.15, which was 0.00 lower than the previous day. The implied volatity was 6.69, 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 10.15, which was 0.00 lower than the previous day. The implied volatity was 6.98, 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 10.15, which was 0.00 lower than the previous day. The implied volatity was 5.76, 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 10.15, which was 0.00 lower than the previous day. The implied volatity was 5.03, 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 10.15, which was 0.00 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 10.15, which was lower than the previous day. The implied volatity was 4.63, the open interest changed by 0 which decreased total open position to 0
