SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 675 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.60
Vega: 0.36
Theta: -0.42
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 675.05 | 5.95 | -5.80 | 12.08 | 611 | 66 | 244 | |||
| 20 Nov | 684.55 | 11.75 | 0.00 | 17.85 | 356 | 23 | 178 | |||
| 19 Nov | 684.55 | 11.75 | 0.05 | 17.85 | 356 | 23 | 178 | |||
| 18 Nov | 677.05 | 11.7 | -0.40 | 20.40 | 247 | -8 | 156 | |||
| 14 Nov | 683.35 | 12.1 | 0.25 | 11.72 | 394 | -13 | 164 | |||
| 13 Nov | 680.30 | 11.85 | -2.15 | - | 326 | 10 | 176 | |||
| 12 Nov | 679.25 | 14 | -11.20 | 20.15 | 3 | 1 | 166 | |||
| 11 Nov | 692.55 | 25.2 | -1.15 | 20.46 | 3 | 0 | 166 | |||
| 8 Nov | 699.40 | 26.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 26.35 | -0.30 | - | 1 | 0 | 166 | |||
| 6 Nov | 700.05 | 26.65 | 3.85 | - | 17 | 0 | 167 | |||
| 5 Nov | 694.95 | 22.8 | 1.55 | - | 109 | -14 | 166 | |||
| 4 Nov | 688.45 | 21.25 | 0.80 | 15.58 | 226 | -5 | 181 | |||
| 1 Nov | 694.80 | 20.45 | 1.75 | - | 9 | 1 | 187 | |||
| 31 Oct | 688.40 | 18.7 | -1.20 | - | 478 | 141 | 185 | |||
| 30 Oct | 684.00 | 19.9 | -97.55 | - | 76 | 39 | 39 | |||
| 29 Oct | 685.20 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 667.55 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 712.20 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 705.90 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 740.15 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 739.05 | 117.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 737.55 | 117.45 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 675 expiring on 28NOV2024
Delta for 675 CE is 0.60
Historical price for 675 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 5.95, which was -5.80 lower than the previous day. The implied volatity was 12.08, the open interest changed by 66 which increased total open position to 244
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 11.75, which was 0.00 lower than the previous day. The implied volatity was 17.85, the open interest changed by 23 which increased total open position to 178
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 11.75, which was 0.05 higher than the previous day. The implied volatity was 17.85, the open interest changed by 23 which increased total open position to 178
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 11.7, which was -0.40 lower than the previous day. The implied volatity was 20.40, the open interest changed by -8 which decreased total open position to 156
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 12.1, which was 0.25 higher than the previous day. The implied volatity was 11.72, the open interest changed by -13 which decreased total open position to 164
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 11.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 176
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 14, which was -11.20 lower than the previous day. The implied volatity was 20.15, the open interest changed by 1 which increased total open position to 166
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 25.2, which was -1.15 lower than the previous day. The implied volatity was 20.46, the open interest changed by 0 which decreased total open position to 166
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 26.35, 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 7 Nov SBICARD was trading at 700.35. The strike last trading price was 26.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 26.65, which was 3.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 167
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 22.8, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 166
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 21.25, which was 0.80 higher than the previous day. The implied volatity was 15.58, the open interest changed by -5 which decreased total open position to 181
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 20.45, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 187
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 18.7, which was -1.20 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 19.9, which was -97.55 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 117.45, 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 117.45, 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 117.45, 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 117.45, 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 117.45, 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 117.45, 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 117.45, 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 117.45, 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 117.45, 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 117.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 28NOV2024 675 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.37
Theta: -0.78
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 10.9 | 2.70 | 32.65 | 393 | 16 | 295 |
| 20 Nov | 684.55 | 8.2 | 0.00 | 27.04 | 389 | 51 | 282 |
| 19 Nov | 684.55 | 8.2 | 0.30 | 27.04 | 389 | 54 | 282 |
| 18 Nov | 677.05 | 7.9 | -1.70 | 22.68 | 238 | -15 | 225 |
| 14 Nov | 683.35 | 9.6 | -1.95 | 26.18 | 313 | 6 | 251 |
| 13 Nov | 680.30 | 11.55 | 1.20 | 32.68 | 639 | 23 | 249 |
| 12 Nov | 679.25 | 10.35 | 4.65 | 22.50 | 873 | 37 | 226 |
| 11 Nov | 692.55 | 5.7 | 0.25 | 23.27 | 440 | -3 | 190 |
| 8 Nov | 699.40 | 5.45 | -1.40 | 23.82 | 580 | 19 | 232 |
| 7 Nov | 700.35 | 6.85 | -0.25 | 27.11 | 561 | -13 | 213 |
| 6 Nov | 700.05 | 7.1 | -5.10 | 26.97 | 181 | -16 | 228 |
| 5 Nov | 694.95 | 12.2 | -3.35 | 33.54 | 181 | 22 | 240 |
| 4 Nov | 688.45 | 15.55 | -2.75 | 33.11 | 226 | 58 | 221 |
| 1 Nov | 694.80 | 18.3 | -0.50 | 41.37 | 1 | 0 | 163 |
| 31 Oct | 688.40 | 18.8 | -4.80 | - | 248 | 102 | 164 |
| 30 Oct | 684.00 | 23.6 | 1.60 | - | 90 | 37 | 62 |
| 29 Oct | 685.20 | 22 | 19.25 | - | 29 | 24 | 24 |
| 28 Oct | 667.55 | 2.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 2.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 712.20 | 2.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 705.90 | 2.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 2.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 718.95 | 2.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 740.15 | 2.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 739.05 | 2.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 737.55 | 2.75 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 675 expiring on 28NOV2024
Delta for 675 PE is -0.46
Historical price for 675 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 10.9, which was 2.70 higher than the previous day. The implied volatity was 32.65, the open interest changed by 16 which increased total open position to 295
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 8.2, which was 0.00 lower than the previous day. The implied volatity was 27.04, the open interest changed by 51 which increased total open position to 282
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 8.2, which was 0.30 higher than the previous day. The implied volatity was 27.04, the open interest changed by 54 which increased total open position to 282
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 7.9, which was -1.70 lower than the previous day. The implied volatity was 22.68, the open interest changed by -15 which decreased total open position to 225
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 9.6, which was -1.95 lower than the previous day. The implied volatity was 26.18, the open interest changed by 6 which increased total open position to 251
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 11.55, which was 1.20 higher than the previous day. The implied volatity was 32.68, the open interest changed by 23 which increased total open position to 249
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 10.35, which was 4.65 higher than the previous day. The implied volatity was 22.50, the open interest changed by 37 which increased total open position to 226
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 5.7, which was 0.25 higher than the previous day. The implied volatity was 23.27, the open interest changed by -3 which decreased total open position to 190
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 5.45, which was -1.40 lower than the previous day. The implied volatity was 23.82, the open interest changed by 19 which increased total open position to 232
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 6.85, which was -0.25 lower than the previous day. The implied volatity was 27.11, the open interest changed by -13 which decreased total open position to 213
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 7.1, which was -5.10 lower than the previous day. The implied volatity was 26.97, the open interest changed by -16 which decreased total open position to 228
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 12.2, which was -3.35 lower than the previous day. The implied volatity was 33.54, the open interest changed by 22 which increased total open position to 240
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 15.55, which was -2.75 lower than the previous day. The implied volatity was 33.11, the open interest changed by 58 which increased total open position to 221
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 18.3, which was -0.50 lower than the previous day. The implied volatity was 41.37, the open interest changed by 0 which decreased total open position to 163
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 18.8, which was -4.80 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 23.6, which was 1.60 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 22, which was 19.25 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 2.75, 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 2.75, 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 2.75, 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 2.75, 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 2.75, 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 2.75, 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 2.75, 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 2.75, 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 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
