SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.37
Theta: -0.45
Gamma: 0.03
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 675.05 | 4.15 | -4.85 | 14.00 | 1,762 | 126 | 694 | |||
| 20 Nov | 684.55 | 9 | 0.00 | 19.12 | 1,381 | 38 | 565 | |||
| 19 Nov | 684.55 | 9 | 0.10 | 19.12 | 1,381 | 35 | 565 | |||
| 18 Nov | 677.05 | 8.9 | -1.40 | 20.09 | 521 | 2 | 534 | |||
| 14 Nov | 683.35 | 10.3 | 0.65 | 14.71 | 698 | 10 | 533 | |||
| 13 Nov | 680.30 | 9.65 | -1.85 | - | 1,035 | 37 | 516 | |||
| 12 Nov | 679.25 | 11.5 | -8.50 | 20.36 | 362 | 43 | 479 | |||
| 11 Nov | 692.55 | 20 | -4.30 | 17.24 | 54 | -7 | 436 | |||
|
|
||||||||||
| 8 Nov | 699.40 | 24.3 | 0.30 | 15.28 | 146 | -30 | 443 | |||
| 7 Nov | 700.35 | 24 | -0.20 | - | 172 | -25 | 473 | |||
| 6 Nov | 700.05 | 24.2 | 4.25 | - | 317 | -65 | 498 | |||
| 5 Nov | 694.95 | 19.95 | 1.35 | - | 746 | -81 | 563 | |||
| 4 Nov | 688.45 | 18.6 | 0.35 | 16.83 | 1,058 | 86 | 640 | |||
| 1 Nov | 694.80 | 18.25 | 1.60 | - | 139 | -14 | 553 | |||
| 31 Oct | 688.40 | 16.65 | -1.20 | - | 923 | 12 | 566 | |||
| 30 Oct | 684.00 | 17.85 | -7.65 | - | 1,516 | 119 | 554 | |||
| 29 Oct | 685.20 | 25.5 | 2.50 | - | 1,138 | 163 | 436 | |||
| 28 Oct | 667.55 | 23 | -8.55 | - | 501 | 236 | 273 | |||
| 25 Oct | 691.45 | 31.55 | -37.45 | - | 63 | 37 | 37 | |||
| 24 Oct | 712.20 | 69 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 705.90 | 69 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 69 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 69 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 740.15 | 69 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 740.00 | 69 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 740.80 | 69 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 739.05 | 69 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 737.55 | 69 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 733.75 | 69 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 737.30 | 69 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 732.25 | 69 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 680 expiring on 28NOV2024
Delta for 680 CE is 0.43
Historical price for 680 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 4.15, which was -4.85 lower than the previous day. The implied volatity was 14.00, the open interest changed by 126 which increased total open position to 694
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 9, which was 0.00 lower than the previous day. The implied volatity was 19.12, the open interest changed by 38 which increased total open position to 565
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 9, which was 0.10 higher than the previous day. The implied volatity was 19.12, the open interest changed by 35 which increased total open position to 565
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 8.9, which was -1.40 lower than the previous day. The implied volatity was 20.09, the open interest changed by 2 which increased total open position to 534
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 10.3, which was 0.65 higher than the previous day. The implied volatity was 14.71, the open interest changed by 10 which increased total open position to 533
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 9.65, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 516
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 11.5, which was -8.50 lower than the previous day. The implied volatity was 20.36, the open interest changed by 43 which increased total open position to 479
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 20, which was -4.30 lower than the previous day. The implied volatity was 17.24, the open interest changed by -7 which decreased total open position to 436
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 24.3, which was 0.30 higher than the previous day. The implied volatity was 15.28, the open interest changed by -30 which decreased total open position to 443
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 24, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -25 which decreased total open position to 473
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 24.2, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -65 which decreased total open position to 498
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 19.95, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -81 which decreased total open position to 563
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 18.6, which was 0.35 higher than the previous day. The implied volatity was 16.83, the open interest changed by 86 which increased total open position to 640
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 18.25, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 553
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 16.65, 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 17.85, which was -7.65 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 25.5, which was 2.50 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 23, which was -8.55 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 31.55, which was -37.45 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 69, 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 69, 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 69, 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 69, 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 69, 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 17 Oct SBICARD was trading at 740.00. The strike last trading price was 69, 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 16 Oct SBICARD was trading at 740.80. The strike last trading price was 69, 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 69, 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 69, 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 11 Oct SBICARD was trading at 733.75. The strike last trading price was 69, 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 10 Oct SBICARD was trading at 737.30. The strike last trading price was 69, 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 8 Oct SBICARD was trading at 732.25. The strike last trading price was 69, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 28NOV2024 680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.52
Vega: 0.37
Theta: -0.84
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 14.4 | 4.15 | 35.25 | 569 | -31 | 606 |
| 20 Nov | 684.55 | 10.25 | 0.00 | 26.67 | 962 | -28 | 642 |
| 19 Nov | 684.55 | 10.25 | -0.15 | 26.67 | 962 | -23 | 642 |
| 18 Nov | 677.05 | 10.4 | -0.75 | 23.02 | 631 | -10 | 668 |
| 14 Nov | 683.35 | 11.15 | -3.15 | 25.05 | 701 | -24 | 682 |
| 13 Nov | 680.30 | 14.3 | 1.65 | 34.03 | 884 | -59 | 701 |
| 12 Nov | 679.25 | 12.65 | 5.25 | 22.35 | 1,053 | 97 | 831 |
| 11 Nov | 692.55 | 7.4 | 0.30 | 23.61 | 477 | -2 | 730 |
| 8 Nov | 699.40 | 7.1 | -1.40 | 24.36 | 451 | 8 | 730 |
| 7 Nov | 700.35 | 8.5 | 0.00 | 27.52 | 479 | -18 | 720 |
| 6 Nov | 700.05 | 8.5 | -5.65 | 26.91 | 700 | -16 | 738 |
| 5 Nov | 694.95 | 14.15 | -3.60 | 33.82 | 690 | 27 | 762 |
| 4 Nov | 688.45 | 17.75 | -2.35 | 33.29 | 588 | 86 | 734 |
| 1 Nov | 694.80 | 20.1 | -2.00 | 41.20 | 78 | 43 | 645 |
| 31 Oct | 688.40 | 22.1 | -5.15 | - | 480 | -12 | 601 |
| 30 Oct | 684.00 | 27.25 | 3.85 | - | 1,046 | 169 | 614 |
| 29 Oct | 685.20 | 23.4 | -13.30 | - | 580 | 91 | 446 |
| 28 Oct | 667.55 | 36.7 | 16.30 | - | 357 | 100 | 355 |
| 25 Oct | 691.45 | 20.4 | 12.40 | - | 352 | 45 | 255 |
| 24 Oct | 712.20 | 8 | -2.00 | - | 36 | 1 | 210 |
| 23 Oct | 705.90 | 10 | -1.40 | - | 40 | 10 | 208 |
| 22 Oct | 703.95 | 11.4 | 2.50 | - | 196 | 119 | 197 |
| 21 Oct | 718.95 | 8.9 | 4.85 | - | 69 | 17 | 78 |
| 18 Oct | 740.15 | 4.05 | 0.40 | - | 440 | 4 | 61 |
| 17 Oct | 740.00 | 3.65 | 0.20 | - | 29 | 10 | 55 |
| 16 Oct | 740.80 | 3.45 | 0.05 | - | 19 | 1 | 44 |
| 15 Oct | 739.05 | 3.4 | -0.40 | - | 61 | 6 | 44 |
| 14 Oct | 737.55 | 3.8 | -0.80 | - | 248 | -5 | 43 |
| 11 Oct | 733.75 | 4.6 | 0.20 | - | 476 | 36 | 49 |
| 10 Oct | 737.30 | 4.4 | -1.85 | - | 25 | 11 | 12 |
| 8 Oct | 732.25 | 6.25 | - | 21 | 1 | 1 | |
For Sbi Cards & Pay Ser Ltd - strike price 680 expiring on 28NOV2024
Delta for 680 PE is -0.52
Historical price for 680 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 14.4, which was 4.15 higher than the previous day. The implied volatity was 35.25, the open interest changed by -31 which decreased total open position to 606
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 10.25, which was 0.00 lower than the previous day. The implied volatity was 26.67, the open interest changed by -28 which decreased total open position to 642
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 10.25, which was -0.15 lower than the previous day. The implied volatity was 26.67, the open interest changed by -23 which decreased total open position to 642
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 10.4, which was -0.75 lower than the previous day. The implied volatity was 23.02, the open interest changed by -10 which decreased total open position to 668
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 11.15, which was -3.15 lower than the previous day. The implied volatity was 25.05, the open interest changed by -24 which decreased total open position to 682
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 14.3, which was 1.65 higher than the previous day. The implied volatity was 34.03, the open interest changed by -59 which decreased total open position to 701
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 12.65, which was 5.25 higher than the previous day. The implied volatity was 22.35, the open interest changed by 97 which increased total open position to 831
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 7.4, which was 0.30 higher than the previous day. The implied volatity was 23.61, the open interest changed by -2 which decreased total open position to 730
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 7.1, which was -1.40 lower than the previous day. The implied volatity was 24.36, the open interest changed by 8 which increased total open position to 730
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 8.5, which was 0.00 lower than the previous day. The implied volatity was 27.52, the open interest changed by -18 which decreased total open position to 720
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 8.5, which was -5.65 lower than the previous day. The implied volatity was 26.91, the open interest changed by -16 which decreased total open position to 738
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 14.15, which was -3.60 lower than the previous day. The implied volatity was 33.82, the open interest changed by 27 which increased total open position to 762
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 17.75, which was -2.35 lower than the previous day. The implied volatity was 33.29, the open interest changed by 86 which increased total open position to 734
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 20.1, which was -2.00 lower than the previous day. The implied volatity was 41.20, the open interest changed by 43 which increased total open position to 645
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 22.1, which was -5.15 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 27.25, which was 3.85 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 23.4, which was -13.30 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 36.7, which was 16.30 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 20.4, which was 12.40 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 8, which was -2.00 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 10, which was -1.40 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 11.4, which was 2.50 higher 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 8.9, which was 4.85 higher 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 4.05, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 3.65, 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 16 Oct SBICARD was trading at 740.80. The strike last trading price was 3.45, which was 0.05 higher 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 3.4, which was -0.40 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 3.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 4.6, 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 10 Oct SBICARD was trading at 737.30. The strike last trading price was 4.4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 6.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
