SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 675 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 | 36 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 729.50 | 36 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 719.65 | 36 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 36 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 36 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 4 Dec | 714.70 | 36 | 2.40 | - | 1 | 0 | 9 | |||
| 3 Dec | 704.40 | 33.6 | 0.00 | 0.00 | 0 | -1 | 0 | |||
|
|
||||||||||
| 2 Dec | 703.05 | 33.6 | 2.65 | 12.99 | 3 | -1 | 9 | |||
| 29 Nov | 700.60 | 30.95 | 6.45 | 12.14 | 2 | 1 | 10 | |||
| 28 Nov | 711.90 | 24.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 705.50 | 24.5 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 26 Nov | 699.00 | 24.5 | 0.00 | - | 1 | 0 | 10 | |||
| 25 Nov | 694.75 | 24.5 | 7.90 | - | 17 | 1 | 9 | |||
| 22 Nov | 679.70 | 16.6 | 2.55 | 11.54 | 17 | -1 | 7 | |||
| 21 Nov | 675.05 | 14.05 | -5.80 | 11.79 | 9 | 7 | 8 | |||
| 20 Nov | 684.55 | 19.85 | 0.00 | 14.69 | 2 | 0 | 2 | |||
| 19 Nov | 684.55 | 19.85 | 6.40 | 14.69 | 2 | 1 | 2 | |||
| 18 Nov | 677.05 | 13.45 | -26.90 | 8.60 | 1 | 0 | 0 | |||
| 14 Nov | 683.35 | 40.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 40.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 40.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 40.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 40.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 40.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 40.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 40.35 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 675 expiring on 26DEC2024
Delta for 675 CE is 0.00
Historical price for 675 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 36, 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 36, 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 36, 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 36, 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 36, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 36, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 33.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 33.6, which was 2.65 higher than the previous day. The implied volatity was 12.99, the open interest changed by -1 which decreased total open position to 9
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 30.95, which was 6.45 higher than the previous day. The implied volatity was 12.14, the open interest changed by 1 which increased total open position to 10
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 24.5, 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 27 Nov SBICARD was trading at 705.50. The strike last trading price was 24.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 24.5, 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 10
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 24.5, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 9
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 16.6, which was 2.55 higher than the previous day. The implied volatity was 11.54, the open interest changed by -1 which decreased total open position to 7
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 14.05, which was -5.80 lower than the previous day. The implied volatity was 11.79, the open interest changed by 7 which increased total open position to 8
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 19.85, which was 0.00 lower than the previous day. The implied volatity was 14.69, 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 19.85, which was 6.40 higher than the previous day. The implied volatity was 14.69, the open interest changed by 1 which increased total open position to 2
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 13.45, which was -26.90 lower than the previous day. The implied volatity was 8.60, 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 40.35, 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 40.35, 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 40.35, 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 40.35, 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 40.35, 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 40.35, 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 40.35, 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 40.35, 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 675 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.16
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 0.9 | -0.10 | 26.35 | 8 | -2 | 48 |
| 10 Dec | 729.50 | 1 | -0.50 | 25.26 | 278 | -67 | 52 |
| 9 Dec | 719.65 | 1.5 | -0.20 | 23.75 | 80 | -13 | 119 |
| 6 Dec | 717.40 | 1.7 | -0.30 | 22.56 | 114 | 4 | 133 |
| 5 Dec | 724.40 | 2 | -1.10 | 24.83 | 315 | 12 | 135 |
| 4 Dec | 714.70 | 3.1 | -1.55 | 23.27 | 543 | 47 | 123 |
| 3 Dec | 704.40 | 4.65 | -0.55 | 23.39 | 156 | 33 | 76 |
| 2 Dec | 703.05 | 5.2 | -2.70 | 23.82 | 357 | 10 | 44 |
| 29 Nov | 700.60 | 7.9 | 0.35 | 25.97 | 61 | 3 | 34 |
| 28 Nov | 711.90 | 7.55 | -11.90 | 29.28 | 90 | 33 | 33 |
| 27 Nov | 705.50 | 19.45 | 0.00 | 5.15 | 0 | 0 | 0 |
| 26 Nov | 699.00 | 19.45 | 0.00 | 4.42 | 0 | 0 | 0 |
| 25 Nov | 694.75 | 19.45 | 0.00 | 3.84 | 0 | 0 | 0 |
| 22 Nov | 679.70 | 19.45 | 0.00 | 1.79 | 0 | 0 | 0 |
| 21 Nov | 675.05 | 19.45 | 0.00 | 1.16 | 0 | 0 | 0 |
| 20 Nov | 684.55 | 19.45 | 0.00 | 1.79 | 0 | 0 | 0 |
| 19 Nov | 684.55 | 19.45 | 0.00 | 1.79 | 0 | 0 | 0 |
| 18 Nov | 677.05 | 19.45 | 0.00 | 1.42 | 0 | 0 | 0 |
| 14 Nov | 683.35 | 19.45 | 0.00 | 1.98 | 0 | 0 | 0 |
| 13 Nov | 680.30 | 19.45 | 0.00 | 2.63 | 0 | 0 | 0 |
| 12 Nov | 679.25 | 19.45 | 0.00 | 1.34 | 0 | 0 | 0 |
| 11 Nov | 692.55 | 19.45 | 0.00 | 3.06 | 0 | 0 | 0 |
| 8 Nov | 699.40 | 19.45 | 0.00 | 3.61 | 0 | 0 | 0 |
| 7 Nov | 700.35 | 19.45 | 0.00 | 3.84 | 0 | 0 | 0 |
| 6 Nov | 700.05 | 19.45 | 0.00 | 3.80 | 0 | 0 | 0 |
| 5 Nov | 694.95 | 19.45 | 3.45 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 675 expiring on 26DEC2024
Delta for 675 PE is -0.05
Historical price for 675 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 26.35, the open interest changed by -2 which decreased total open position to 48
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 25.26, the open interest changed by -67 which decreased total open position to 52
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 1.5, which was -0.20 lower than the previous day. The implied volatity was 23.75, the open interest changed by -13 which decreased total open position to 119
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 1.7, which was -0.30 lower than the previous day. The implied volatity was 22.56, the open interest changed by 4 which increased total open position to 133
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 2, which was -1.10 lower than the previous day. The implied volatity was 24.83, the open interest changed by 12 which increased total open position to 135
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 3.1, which was -1.55 lower than the previous day. The implied volatity was 23.27, the open interest changed by 47 which increased total open position to 123
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 4.65, which was -0.55 lower than the previous day. The implied volatity was 23.39, the open interest changed by 33 which increased total open position to 76
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 5.2, which was -2.70 lower than the previous day. The implied volatity was 23.82, the open interest changed by 10 which increased total open position to 44
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 7.9, which was 0.35 higher than the previous day. The implied volatity was 25.97, the open interest changed by 3 which increased total open position to 34
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 7.55, which was -11.90 lower than the previous day. The implied volatity was 29.28, the open interest changed by 33 which increased total open position to 33
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 19.45, which was 0.00 lower than the previous day. The implied volatity was 5.15, 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 19.45, which was 0.00 lower than the previous day. The implied volatity was 4.42, 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 19.45, which was 0.00 lower than the previous day. The implied volatity was 3.84, 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 19.45, which was 0.00 lower than the previous day. The implied volatity was 1.79, 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 19.45, which was 0.00 lower than the previous day. The implied volatity was 1.16, 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 19.45, which was 0.00 lower than the previous day. The implied volatity was 1.79, 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 19.45, which was 0.00 lower than the previous day. The implied volatity was 1.79, 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 19.45, which was 0.00 lower than the previous day. The implied volatity was 1.42, 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 19.45, which was 0.00 lower than the previous day. The implied volatity was 1.98, 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 19.45, which was 0.00 lower than the previous day. The implied volatity was 2.63, 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 19.45, which was 0.00 lower than the previous day. The implied volatity was 1.34, 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 19.45, which was 0.00 lower than the previous day. The implied volatity was 3.06, 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 19.45, which was 0.00 lower than the previous day. The implied volatity was 3.61, 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 19.45, which was 0.00 lower than the previous day. The implied volatity was 3.84, 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 19.45, which was 0.00 lower than the previous day. The implied volatity was 3.80, 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 19.45, which was lower than the previous day. The implied volatity was 3.45, the open interest changed by 0 which decreased total open position to 0
