SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 680 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 | 54.3 | 0.00 | 0.00 | 0 | -15 | 0 | |||
| 10 Dec | 729.50 | 54.3 | 11.50 | 31.16 | 23 | -15 | 48 | |||
| 9 Dec | 719.65 | 42.8 | -5.20 | 13.62 | 3 | 1 | 63 | |||
| 6 Dec | 717.40 | 48 | 4.70 | 30.79 | 13 | -3 | 62 | |||
| 5 Dec | 724.40 | 43.3 | 5.90 | - | 10 | -5 | 66 | |||
| 4 Dec | 714.70 | 37.4 | 6.60 | 17.47 | 35 | -4 | 71 | |||
| 3 Dec | 704.40 | 30.8 | 0.80 | 16.74 | 16 | 4 | 74 | |||
| 2 Dec | 703.05 | 30 | 5.50 | 15.34 | 35 | -13 | 71 | |||
| 29 Nov | 700.60 | 24.5 | -7.05 | - | 76 | -10 | 79 | |||
| 28 Nov | 711.90 | 31.55 | 4.25 | - | 67 | -10 | 89 | |||
|
|
||||||||||
| 27 Nov | 705.50 | 27.3 | 5.15 | - | 74 | 13 | 97 | |||
| 26 Nov | 699.00 | 22.15 | 1.95 | - | 59 | 14 | 84 | |||
| 25 Nov | 694.75 | 20.2 | 6.55 | - | 163 | 42 | 70 | |||
| 22 Nov | 679.70 | 13.65 | 1.65 | 11.86 | 93 | 31 | 59 | |||
| 21 Nov | 675.05 | 12 | -107.15 | 12.62 | 40 | 28 | 28 | |||
| 20 Nov | 684.55 | 119.15 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 119.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 119.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 119.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 119.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 119.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 119.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 119.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 119.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 119.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 119.15 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 680 expiring on 26DEC2024
Delta for 680 CE is 0.00
Historical price for 680 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 54.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -15 which decreased total open position to 0
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 54.3, which was 11.50 higher than the previous day. The implied volatity was 31.16, the open interest changed by -15 which decreased total open position to 48
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 42.8, which was -5.20 lower than the previous day. The implied volatity was 13.62, the open interest changed by 1 which increased total open position to 63
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 48, which was 4.70 higher than the previous day. The implied volatity was 30.79, the open interest changed by -3 which decreased total open position to 62
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 43.3, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 66
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 37.4, which was 6.60 higher than the previous day. The implied volatity was 17.47, the open interest changed by -4 which decreased total open position to 71
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 30.8, which was 0.80 higher than the previous day. The implied volatity was 16.74, the open interest changed by 4 which increased total open position to 74
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 30, which was 5.50 higher than the previous day. The implied volatity was 15.34, the open interest changed by -13 which decreased total open position to 71
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 24.5, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 79
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 31.55, which was 4.25 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 89
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 27.3, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 97
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 22.15, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 84
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 20.2, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 70
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 13.65, which was 1.65 higher than the previous day. The implied volatity was 11.86, the open interest changed by 31 which increased total open position to 59
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 12, which was -107.15 lower than the previous day. The implied volatity was 12.62, the open interest changed by 28 which increased total open position to 28
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 119.15, 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 19 Nov SBICARD was trading at 684.55. The strike last trading price was 119.15, 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 18 Nov SBICARD was trading at 677.05. The strike last trading price was 119.15, 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 14 Nov SBICARD was trading at 683.35. The strike last trading price was 119.15, 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 119.15, 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 119.15, 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 119.15, 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 119.15, 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 119.15, 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 119.15, 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 119.15, 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 680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.05
Vega: 0.16
Theta: -0.12
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 0.85 | -0.40 | 24.21 | 187 | -17 | 280 |
| 10 Dec | 729.50 | 1.25 | -0.70 | 24.48 | 878 | -97 | 308 |
| 9 Dec | 719.65 | 1.95 | -0.15 | 23.45 | 196 | -8 | 406 |
| 6 Dec | 717.40 | 2.1 | -0.45 | 22.02 | 475 | 14 | 414 |
| 5 Dec | 724.40 | 2.55 | -1.40 | 24.71 | 658 | -2 | 405 |
| 4 Dec | 714.70 | 3.95 | -1.75 | 23.24 | 550 | -1 | 407 |
| 3 Dec | 704.40 | 5.7 | -0.60 | 23.20 | 355 | -31 | 409 |
| 2 Dec | 703.05 | 6.3 | -3.30 | 23.62 | 438 | 23 | 438 |
| 29 Nov | 700.60 | 9.6 | 0.50 | 26.31 | 416 | 36 | 415 |
| 28 Nov | 711.90 | 9.1 | -1.65 | 29.71 | 773 | 170 | 379 |
| 27 Nov | 705.50 | 10.75 | -3.35 | 29.82 | 261 | 11 | 211 |
| 26 Nov | 699.00 | 14.1 | -0.30 | 30.84 | 105 | 25 | 199 |
| 25 Nov | 694.75 | 14.4 | -9.25 | 29.08 | 156 | 73 | 173 |
| 22 Nov | 679.70 | 23.65 | -9.75 | 32.74 | 80 | 24 | 124 |
| 21 Nov | 675.05 | 33.4 | 7.40 | 41.77 | 47 | 3 | 92 |
| 20 Nov | 684.55 | 26 | 0.00 | 34.42 | 88 | 45 | 89 |
| 19 Nov | 684.55 | 26 | 1.80 | 34.42 | 88 | 45 | 89 |
| 18 Nov | 677.05 | 24.2 | -2.45 | 30.63 | 7 | 1 | 43 |
| 14 Nov | 683.35 | 26.65 | 0.65 | 34.15 | 14 | 6 | 42 |
| 13 Nov | 680.30 | 26 | 3.00 | 35.41 | 10 | 5 | 36 |
| 12 Nov | 679.25 | 23 | 5.50 | 27.30 | 10 | 3 | 28 |
| 11 Nov | 692.55 | 17.5 | -0.05 | 27.96 | 2 | 0 | 25 |
| 8 Nov | 699.40 | 17.55 | 0.00 | 0.00 | 0 | 11 | 0 |
| 7 Nov | 700.35 | 17.55 | 0.55 | 29.96 | 18 | 3 | 17 |
| 6 Nov | 700.05 | 17 | -6.80 | 29.09 | 22 | 10 | 13 |
| 5 Nov | 694.95 | 23.8 | 34.79 | 4 | 3 | 3 | |
For Sbi Cards & Pay Ser Ltd - strike price 680 expiring on 26DEC2024
Delta for 680 PE is -0.05
Historical price for 680 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 24.21, the open interest changed by -17 which decreased total open position to 280
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 1.25, which was -0.70 lower than the previous day. The implied volatity was 24.48, the open interest changed by -97 which decreased total open position to 308
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 1.95, which was -0.15 lower than the previous day. The implied volatity was 23.45, the open interest changed by -8 which decreased total open position to 406
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 22.02, the open interest changed by 14 which increased total open position to 414
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 2.55, which was -1.40 lower than the previous day. The implied volatity was 24.71, the open interest changed by -2 which decreased total open position to 405
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 3.95, which was -1.75 lower than the previous day. The implied volatity was 23.24, the open interest changed by -1 which decreased total open position to 407
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 5.7, which was -0.60 lower than the previous day. The implied volatity was 23.20, the open interest changed by -31 which decreased total open position to 409
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 6.3, which was -3.30 lower than the previous day. The implied volatity was 23.62, the open interest changed by 23 which increased total open position to 438
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 9.6, which was 0.50 higher than the previous day. The implied volatity was 26.31, the open interest changed by 36 which increased total open position to 415
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 9.1, which was -1.65 lower than the previous day. The implied volatity was 29.71, the open interest changed by 170 which increased total open position to 379
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 10.75, which was -3.35 lower than the previous day. The implied volatity was 29.82, the open interest changed by 11 which increased total open position to 211
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 14.1, which was -0.30 lower than the previous day. The implied volatity was 30.84, the open interest changed by 25 which increased total open position to 199
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 14.4, which was -9.25 lower than the previous day. The implied volatity was 29.08, the open interest changed by 73 which increased total open position to 173
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 23.65, which was -9.75 lower than the previous day. The implied volatity was 32.74, the open interest changed by 24 which increased total open position to 124
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 33.4, which was 7.40 higher than the previous day. The implied volatity was 41.77, the open interest changed by 3 which increased total open position to 92
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 26, which was 0.00 lower than the previous day. The implied volatity was 34.42, the open interest changed by 45 which increased total open position to 89
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 26, which was 1.80 higher than the previous day. The implied volatity was 34.42, the open interest changed by 45 which increased total open position to 89
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 24.2, which was -2.45 lower than the previous day. The implied volatity was 30.63, the open interest changed by 1 which increased total open position to 43
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 26.65, which was 0.65 higher than the previous day. The implied volatity was 34.15, the open interest changed by 6 which increased total open position to 42
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 26, which was 3.00 higher than the previous day. The implied volatity was 35.41, the open interest changed by 5 which increased total open position to 36
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 23, which was 5.50 higher than the previous day. The implied volatity was 27.30, the open interest changed by 3 which increased total open position to 28
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 17.5, which was -0.05 lower than the previous day. The implied volatity was 27.96, the open interest changed by 0 which decreased total open position to 25
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 17.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 11 which increased total open position to 0
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 17.55, which was 0.55 higher than the previous day. The implied volatity was 29.96, the open interest changed by 3 which increased total open position to 17
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 17, which was -6.80 lower than the previous day. The implied volatity was 29.09, the open interest changed by 10 which increased total open position to 13
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 23.8, which was lower than the previous day. The implied volatity was 34.79, the open interest changed by 3 which increased total open position to 3
