SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 670 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 | 62.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 729.50 | 62.9 | 12.90 | 30.27 | 5 | 0 | 25 | |||
| 9 Dec | 719.65 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 50 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 50 | 4.50 | - | 3 | 0 | 25 | |||
| 4 Dec | 714.70 | 45.5 | 8.70 | - | 3 | 0 | 26 | |||
| 3 Dec | 704.40 | 36.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 36.8 | 5.15 | - | 2 | 1 | 27 | |||
| 29 Nov | 700.60 | 31.65 | -6.40 | - | 4 | 0 | 26 | |||
| 28 Nov | 711.90 | 38.05 | 3.90 | - | 11 | 0 | 27 | |||
| 27 Nov | 705.50 | 34.15 | 6.00 | - | 18 | 5 | 26 | |||
| 26 Nov | 699.00 | 28.15 | 2.15 | - | 50 | 4 | 22 | |||
| 25 Nov | 694.75 | 26 | 10.90 | - | 55 | 17 | 19 | |||
| 22 Nov | 679.70 | 15.1 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 21 Nov | 675.05 | 15.1 | -7.90 | 8.39 | 1 | 0 | 1 | |||
| 20 Nov | 684.55 | 23 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 23 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 23 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 14 Nov | 683.35 | 23 | -104.80 | 11.41 | 2 | 1 | 1 | |||
| 13 Nov | 680.30 | 127.8 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 127.8 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 127.8 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 127.8 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 127.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Nov | 700.05 | 127.8 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 127.8 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 670 expiring on 26DEC2024
Delta for 670 CE is 0.00
Historical price for 670 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 62.9, 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 62.9, which was 12.90 higher than the previous day. The implied volatity was 30.27, the open interest changed by 0 which decreased total open position to 25
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 50, 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 50, 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 50, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 45.5, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 36.8, 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 36.8, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 27
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 31.65, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 38.05, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 34.15, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 26
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 28.15, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 22
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 26, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 19
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 15.1, 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 21 Nov SBICARD was trading at 675.05. The strike last trading price was 15.1, which was -7.90 lower than the previous day. The implied volatity was 8.39, the open interest changed by 0 which decreased total open position to 1
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 23, 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 23, 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 23, 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 14 Nov SBICARD was trading at 683.35. The strike last trading price was 23, which was -104.80 lower than the previous day. The implied volatity was 11.41, the open interest changed by 1 which increased total open position to 1
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 127.8, 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 127.8, 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 127.8, 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 127.8, 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 127.8, 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 127.8, 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 127.8, 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 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.13
Theta: -0.11
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 0.7 | -0.15 | 26.79 | 85 | -9 | 180 |
| 10 Dec | 729.50 | 0.85 | -0.40 | 25.97 | 577 | -146 | 189 |
| 9 Dec | 719.65 | 1.25 | -0.15 | 24.55 | 111 | -9 | 335 |
| 6 Dec | 717.40 | 1.4 | -0.30 | 23.20 | 381 | 22 | 357 |
| 5 Dec | 724.40 | 1.7 | -0.90 | 25.52 | 694 | -15 | 433 |
| 4 Dec | 714.70 | 2.6 | -1.20 | 23.88 | 511 | 39 | 443 |
| 3 Dec | 704.40 | 3.8 | -0.55 | 23.67 | 343 | 84 | 406 |
| 2 Dec | 703.05 | 4.35 | -2.25 | 24.22 | 540 | 18 | 333 |
| 29 Nov | 700.60 | 6.6 | 0.30 | 25.97 | 242 | 56 | 332 |
| 28 Nov | 711.90 | 6.3 | -1.25 | 29.08 | 246 | 137 | 276 |
| 27 Nov | 705.50 | 7.55 | -1.70 | 29.08 | 129 | 32 | 137 |
| 26 Nov | 699.00 | 9.25 | -1.75 | 28.48 | 112 | 42 | 104 |
| 25 Nov | 694.75 | 11 | -7.45 | 29.14 | 90 | 57 | 61 |
| 22 Nov | 679.70 | 18.45 | -7.55 | 31.80 | 14 | 10 | 14 |
| 21 Nov | 675.05 | 26 | 5.30 | 38.65 | 5 | 2 | 4 |
| 20 Nov | 684.55 | 20.7 | 0.00 | 33.46 | 1 | 0 | 2 |
| 19 Nov | 684.55 | 20.7 | -1.05 | 33.46 | 1 | 0 | 2 |
| 18 Nov | 677.05 | 21.75 | 0.00 | 0.00 | 0 | 2 | 0 |
| 14 Nov | 683.35 | 21.75 | 17.30 | 33.62 | 2 | 1 | 1 |
| 13 Nov | 680.30 | 4.45 | 0.00 | 3.02 | 0 | 0 | 0 |
| 12 Nov | 679.25 | 4.45 | 0.00 | 1.99 | 0 | 0 | 0 |
| 11 Nov | 692.55 | 4.45 | 0.00 | 3.64 | 0 | 0 | 0 |
| 8 Nov | 699.40 | 4.45 | 0.00 | 4.15 | 0 | 0 | 0 |
| 7 Nov | 700.35 | 4.45 | 0.00 | 4.38 | 0 | 0 | 0 |
| 6 Nov | 700.05 | 4.45 | 0.00 | 4.34 | 0 | 0 | 0 |
| 5 Nov | 694.95 | 4.45 | 3.98 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 670 expiring on 26DEC2024
Delta for 670 PE is -0.04
Historical price for 670 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 26.79, the open interest changed by -9 which decreased total open position to 180
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 25.97, the open interest changed by -146 which decreased total open position to 189
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 24.55, the open interest changed by -9 which decreased total open position to 335
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was 23.20, the open interest changed by 22 which increased total open position to 357
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 1.7, which was -0.90 lower than the previous day. The implied volatity was 25.52, the open interest changed by -15 which decreased total open position to 433
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 2.6, which was -1.20 lower than the previous day. The implied volatity was 23.88, the open interest changed by 39 which increased total open position to 443
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 3.8, which was -0.55 lower than the previous day. The implied volatity was 23.67, the open interest changed by 84 which increased total open position to 406
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 4.35, which was -2.25 lower than the previous day. The implied volatity was 24.22, the open interest changed by 18 which increased total open position to 333
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 6.6, which was 0.30 higher than the previous day. The implied volatity was 25.97, the open interest changed by 56 which increased total open position to 332
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 6.3, which was -1.25 lower than the previous day. The implied volatity was 29.08, the open interest changed by 137 which increased total open position to 276
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 7.55, which was -1.70 lower than the previous day. The implied volatity was 29.08, the open interest changed by 32 which increased total open position to 137
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 9.25, which was -1.75 lower than the previous day. The implied volatity was 28.48, the open interest changed by 42 which increased total open position to 104
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 11, which was -7.45 lower than the previous day. The implied volatity was 29.14, the open interest changed by 57 which increased total open position to 61
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 18.45, which was -7.55 lower than the previous day. The implied volatity was 31.80, the open interest changed by 10 which increased total open position to 14
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 26, which was 5.30 higher than the previous day. The implied volatity was 38.65, the open interest changed by 2 which increased total open position to 4
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 20.7, which was 0.00 lower than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 2
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 20.7, which was -1.05 lower than the previous day. The implied volatity was 33.46, the open interest changed by 0 which decreased total open position to 2
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 21.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 21.75, which was 17.30 higher than the previous day. The implied volatity was 33.62, the open interest changed by 1 which increased total open position to 1
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 4.45, which was 0.00 lower than the previous day. The implied volatity was 3.02, 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 4.45, which was 0.00 lower than the previous day. The implied volatity was 1.99, 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 4.45, which was 0.00 lower than the previous day. The implied volatity was 3.64, 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 4.45, which was 0.00 lower than the previous day. The implied volatity was 4.15, 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 4.45, which was 0.00 lower than the previous day. The implied volatity was 4.38, 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 4.45, which was 0.00 lower than the previous day. The implied volatity was 4.34, 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 4.45, which was lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0
