SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.87
Vega: 0.20
Theta: -0.26
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 675.05 | 8.1 | -6.65 | 7.41 | 719 | 40 | 250 | |||
| 20 Nov | 684.55 | 14.75 | 0.00 | 14.80 | 184 | -18 | 210 | |||
| 19 Nov | 684.55 | 14.75 | -0.25 | 14.80 | 184 | -18 | 210 | |||
| 18 Nov | 677.05 | 15 | -1.00 | 20.93 | 146 | -23 | 230 | |||
| 14 Nov | 683.35 | 16 | 1.30 | 11.82 | 95 | 9 | 249 | |||
| 13 Nov | 680.30 | 14.7 | -2.25 | - | 219 | -1 | 241 | |||
| 12 Nov | 679.25 | 16.95 | -10.05 | 20.13 | 80 | 5 | 243 | |||
| 11 Nov | 692.55 | 27 | -5.40 | 14.60 | 20 | -5 | 238 | |||
| 8 Nov | 699.40 | 32.4 | 2.00 | 13.57 | 62 | -16 | 244 | |||
| 7 Nov | 700.35 | 30.4 | -1.10 | - | 33 | -10 | 260 | |||
| 6 Nov | 700.05 | 31.5 | 5.45 | - | 116 | -25 | 271 | |||
| 5 Nov | 694.95 | 26.05 | 2.00 | - | 223 | -36 | 296 | |||
| 4 Nov | 688.45 | 24.05 | 1.40 | 13.58 | 379 | 2 | 332 | |||
| 1 Nov | 694.80 | 22.65 | 0.25 | - | 60 | -15 | 330 | |||
| 31 Oct | 688.40 | 22.4 | 0.20 | - | 683 | 33 | 345 | |||
| 30 Oct | 684.00 | 22.2 | -9.75 | - | 956 | -15 | 311 | |||
| 29 Oct | 685.20 | 31.95 | 5.20 | - | 1,557 | 288 | 329 | |||
| 28 Oct | 667.55 | 26.75 | -49.35 | - | 77 | 40 | 40 | |||
| 25 Oct | 691.45 | 76.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 712.20 | 76.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 705.90 | 76.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 76.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 76.1 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 740.15 | 76.1 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 739.05 | 76.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 737.55 | 76.1 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 670 expiring on 28NOV2024
Delta for 670 CE is 0.87
Historical price for 670 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 8.1, which was -6.65 lower than the previous day. The implied volatity was 7.41, the open interest changed by 40 which increased total open position to 250
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 14.75, which was 0.00 lower than the previous day. The implied volatity was 14.80, the open interest changed by -18 which decreased total open position to 210
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 14.75, which was -0.25 lower than the previous day. The implied volatity was 14.80, the open interest changed by -18 which decreased total open position to 210
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 15, which was -1.00 lower than the previous day. The implied volatity was 20.93, the open interest changed by -23 which decreased total open position to 230
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 16, which was 1.30 higher than the previous day. The implied volatity was 11.82, the open interest changed by 9 which increased total open position to 249
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 14.7, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 241
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 16.95, which was -10.05 lower than the previous day. The implied volatity was 20.13, the open interest changed by 5 which increased total open position to 243
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 27, which was -5.40 lower than the previous day. The implied volatity was 14.60, the open interest changed by -5 which decreased total open position to 238
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 32.4, which was 2.00 higher than the previous day. The implied volatity was 13.57, the open interest changed by -16 which decreased total open position to 244
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 30.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 260
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 31.5, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 271
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 26.05, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -36 which decreased total open position to 296
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 24.05, which was 1.40 higher than the previous day. The implied volatity was 13.58, the open interest changed by 2 which increased total open position to 332
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 22.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 330
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 22.4, which was 0.20 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 22.2, which was -9.75 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 31.95, which was 5.20 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 26.75, which was -49.35 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 76.1, 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 76.1, 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 76.1, 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 76.1, 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 76.1, 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 76.1, 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 15 Oct SBICARD was trading at 739.05. The strike last trading price was 76.1, 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 14 Oct SBICARD was trading at 737.55. The strike last trading price was 76.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 28NOV2024 670 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.36
Theta: -0.70
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 7.8 | 1.25 | 30.16 | 992 | 6 | 462 |
| 20 Nov | 684.55 | 6.55 | 0.00 | 28.21 | 673 | -21 | 452 |
| 19 Nov | 684.55 | 6.55 | 0.55 | 28.21 | 673 | -25 | 452 |
| 18 Nov | 677.05 | 6 | -0.75 | 22.84 | 377 | -3 | 477 |
| 14 Nov | 683.35 | 6.75 | -2.50 | 24.12 | 272 | -18 | 481 |
| 13 Nov | 680.30 | 9.25 | 1.40 | 31.69 | 871 | -1 | 503 |
| 12 Nov | 679.25 | 7.85 | 3.30 | 21.69 | 697 | 4 | 500 |
| 11 Nov | 692.55 | 4.55 | -0.10 | 23.55 | 404 | 41 | 495 |
| 8 Nov | 699.40 | 4.65 | -1.20 | 24.58 | 470 | 29 | 461 |
| 7 Nov | 700.35 | 5.85 | -0.15 | 27.59 | 304 | -11 | 432 |
| 6 Nov | 700.05 | 6 | -4.30 | 27.27 | 724 | -54 | 444 |
| 5 Nov | 694.95 | 10.3 | -3.05 | 33.04 | 692 | -10 | 497 |
| 4 Nov | 688.45 | 13.35 | -1.65 | 32.66 | 707 | 103 | 506 |
| 1 Nov | 694.80 | 15 | -2.00 | 39.10 | 73 | 28 | 403 |
| 31 Oct | 688.40 | 17 | -5.00 | - | 534 | 17 | 374 |
| 30 Oct | 684.00 | 22 | 2.80 | - | 936 | 82 | 356 |
| 29 Oct | 685.20 | 19.2 | -12.30 | - | 1,002 | 146 | 273 |
| 28 Oct | 667.55 | 31.5 | 13.95 | - | 196 | 89 | 118 |
| 25 Oct | 691.45 | 17.55 | 14.90 | - | 47 | 28 | 29 |
| 24 Oct | 712.20 | 2.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 705.90 | 2.65 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 2.65 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 718.95 | 2.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 740.15 | 2.65 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 739.05 | 2.65 | -0.25 | - | 1 | 0 | 2 |
| 14 Oct | 737.55 | 2.9 | - | 2 | 0 | 1 | |
For Sbi Cards & Pay Ser Ltd - strike price 670 expiring on 28NOV2024
Delta for 670 PE is -0.38
Historical price for 670 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 7.8, which was 1.25 higher than the previous day. The implied volatity was 30.16, the open interest changed by 6 which increased total open position to 462
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 6.55, which was 0.00 lower than the previous day. The implied volatity was 28.21, the open interest changed by -21 which decreased total open position to 452
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 6.55, which was 0.55 higher than the previous day. The implied volatity was 28.21, the open interest changed by -25 which decreased total open position to 452
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 6, which was -0.75 lower than the previous day. The implied volatity was 22.84, the open interest changed by -3 which decreased total open position to 477
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 6.75, which was -2.50 lower than the previous day. The implied volatity was 24.12, the open interest changed by -18 which decreased total open position to 481
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 9.25, which was 1.40 higher than the previous day. The implied volatity was 31.69, the open interest changed by -1 which decreased total open position to 503
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 7.85, which was 3.30 higher than the previous day. The implied volatity was 21.69, the open interest changed by 4 which increased total open position to 500
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 4.55, which was -0.10 lower than the previous day. The implied volatity was 23.55, the open interest changed by 41 which increased total open position to 495
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 4.65, which was -1.20 lower than the previous day. The implied volatity was 24.58, the open interest changed by 29 which increased total open position to 461
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 5.85, which was -0.15 lower than the previous day. The implied volatity was 27.59, the open interest changed by -11 which decreased total open position to 432
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 6, which was -4.30 lower than the previous day. The implied volatity was 27.27, the open interest changed by -54 which decreased total open position to 444
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 10.3, which was -3.05 lower than the previous day. The implied volatity was 33.04, the open interest changed by -10 which decreased total open position to 497
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 13.35, which was -1.65 lower than the previous day. The implied volatity was 32.66, the open interest changed by 103 which increased total open position to 506
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 15, which was -2.00 lower than the previous day. The implied volatity was 39.10, the open interest changed by 28 which increased total open position to 403
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 17, which was -5.00 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 22, which was 2.80 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 19.2, which was -12.30 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 31.5, which was 13.95 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 17.55, which was 14.90 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 2.65, 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 2.65, 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 2.65, 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 2.65, 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 2.65, 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 15 Oct SBICARD was trading at 739.05. The strike last trading price was 2.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
