SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.82
Theta: -0.28
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 14.35 | -5.55 | 15.49 | 525 | 48 | 237 | |||
| 26 Dec | 679.20 | 19.9 | -0.55 | 20.03 | 405 | 86 | 192 | |||
| 24 Dec | 695.90 | 20.45 | -0.40 | - | 255 | 70 | 105 | |||
| 23 Dec | 691.30 | 20.85 | -38.15 | 10.46 | 54 | 34 | 34 | |||
| 20 Dec | 687.00 | 59 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 703.40 | 59 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 710.55 | 59 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 715.35 | 59 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 728.35 | 59 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 725.45 | 59 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 726.80 | 59 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 730.75 | 59 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 10 Dec | 729.50 | 59 | 24.50 | 13.28 | 2 | 0 | 2 | |||
| 9 Dec | 719.65 | 34.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 34.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 34.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 714.70 | 34.5 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 3 Dec | 704.40 | 34.5 | -13.30 | - | 2 | 0 | 0 | |||
| 2 Dec | 703.05 | 47.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 700.60 | 47.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 711.90 | 47.8 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 705.50 | 47.8 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 699.00 | 47.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 694.75 | 47.8 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 47.8 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 47.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 47.8 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 684.55 | 47.8 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 47.8 | 47.80 | - | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 680 expiring on 30JAN2025
Delta for 680 CE is 0.55
Historical price for 680 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 14.35, which was -5.55 lower than the previous day. The implied volatity was 15.49, the open interest changed by 48 which increased total open position to 237
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 19.9, which was -0.55 lower than the previous day. The implied volatity was 20.03, the open interest changed by 86 which increased total open position to 192
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 20.45, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 70 which increased total open position to 105
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 20.85, which was -38.15 lower than the previous day. The implied volatity was 10.46, the open interest changed by 34 which increased total open position to 34
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 59, 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 19 Dec SBICARD was trading at 703.40. The strike last trading price was 59, 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 59, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 59, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 59, 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 13 Dec SBICARD was trading at 725.45. The strike last trading price was 59, 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 12 Dec SBICARD was trading at 726.80. The strike last trading price was 59, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 59, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 59, which was 24.50 higher than the previous day. The implied volatity was 13.28, the open interest changed by 0 which decreased total open position to 2
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 34.5, 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 6 Dec SBICARD was trading at 717.40. The strike last trading price was 34.5, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 34.5, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 34.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 34.5, which was -13.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 47.8, 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 29 Nov SBICARD was trading at 700.60. The strike last trading price was 47.8, 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 28 Nov SBICARD was trading at 711.90. The strike last trading price was 47.8, 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 27 Nov SBICARD was trading at 705.50. The strike last trading price was 47.8, 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 26 Nov SBICARD was trading at 699.00. The strike last trading price was 47.8, 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 25 Nov SBICARD was trading at 694.75. The strike last trading price was 47.8, 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 22 Nov SBICARD was trading at 679.70. The strike last trading price was 47.8, 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 21 Nov SBICARD was trading at 675.05. The strike last trading price was 47.8, 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 20 Nov SBICARD was trading at 684.55. The strike last trading price was 47.8, 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 47.8, 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 47.8, which was 47.80 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 30JAN2025 680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.82
Theta: -0.20
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 18.35 | 2.95 | 24.17 | 766 | 85 | 483 |
| 26 Dec | 679.20 | 15.4 | -0.95 | 21.83 | 627 | 87 | 397 |
| 24 Dec | 695.90 | 16.35 | 1.65 | 29.84 | 468 | 24 | 310 |
| 23 Dec | 691.30 | 14.7 | -1.15 | 25.71 | 192 | 1 | 286 |
| 20 Dec | 687.00 | 15.85 | 6.50 | 25.34 | 204 | 139 | 285 |
| 19 Dec | 703.40 | 9.35 | 1.10 | 22.89 | 63 | 25 | 131 |
| 18 Dec | 710.55 | 8.25 | 1.65 | 24.45 | 104 | 42 | 106 |
| 17 Dec | 715.35 | 6.6 | 1.55 | 22.45 | 26 | 10 | 64 |
| 16 Dec | 728.35 | 5.05 | -1.25 | 23.82 | 6 | 0 | 51 |
| 13 Dec | 725.45 | 6.3 | 0.30 | 24.68 | 5 | 2 | 50 |
| 12 Dec | 726.80 | 6 | -0.45 | 24.65 | 32 | 25 | 53 |
| 11 Dec | 730.75 | 6.45 | 0.25 | 25.60 | 9 | 7 | 29 |
| 10 Dec | 729.50 | 6.2 | -2.10 | 24.36 | 14 | 4 | 17 |
| 9 Dec | 719.65 | 8.3 | -1.70 | 24.62 | 5 | 2 | 12 |
| 6 Dec | 717.40 | 10 | -2.00 | 25.96 | 4 | 1 | 12 |
| 5 Dec | 724.40 | 12 | 0.00 | 0.00 | 0 | 3 | 0 |
| 4 Dec | 714.70 | 12 | -0.60 | 25.94 | 3 | 1 | 9 |
| 3 Dec | 704.40 | 12.6 | -14.60 | 24.20 | 8 | 7 | 7 |
| 2 Dec | 703.05 | 27.2 | 0.00 | 3.49 | 0 | 0 | 0 |
| 29 Nov | 700.60 | 27.2 | 0.00 | 3.18 | 0 | 0 | 0 |
| 28 Nov | 711.90 | 27.2 | 0.00 | 4.13 | 0 | 0 | 0 |
| 27 Nov | 705.50 | 27.2 | 0.00 | 3.68 | 0 | 0 | 0 |
| 26 Nov | 699.00 | 27.2 | 0.00 | 2.97 | 0 | 0 | 0 |
| 25 Nov | 694.75 | 27.2 | 0.00 | 2.61 | 0 | 0 | 0 |
| 22 Nov | 679.70 | 27.2 | 0.00 | 1.28 | 0 | 0 | 0 |
| 21 Nov | 675.05 | 27.2 | 0.00 | 0.65 | 0 | 0 | 0 |
| 20 Nov | 684.55 | 27.2 | 0.00 | 1.75 | 0 | 0 | 0 |
| 19 Nov | 684.55 | 27.2 | 0.00 | 1.75 | 0 | 0 | 0 |
| 18 Nov | 677.05 | 27.2 | 0.00 | 1.22 | 0 | 0 | 0 |
| 14 Nov | 683.35 | 27.2 | 0.00 | 1.86 | 0 | 0 | 0 |
| 13 Nov | 680.30 | 27.2 | 0.00 | 1.21 | 0 | 0 | 0 |
| 12 Nov | 679.25 | 27.2 | 0.00 | 1.95 | 0 | 0 | 0 |
| 11 Nov | 692.55 | 27.2 | 0.00 | 2.54 | 0 | 0 | 0 |
| 6 Nov | 700.05 | 27.2 | 2.84 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 680 expiring on 30JAN2025
Delta for 680 PE is -0.46
Historical price for 680 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 18.35, which was 2.95 higher than the previous day. The implied volatity was 24.17, the open interest changed by 85 which increased total open position to 483
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 15.4, which was -0.95 lower than the previous day. The implied volatity was 21.83, the open interest changed by 87 which increased total open position to 397
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 16.35, which was 1.65 higher than the previous day. The implied volatity was 29.84, the open interest changed by 24 which increased total open position to 310
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 14.7, which was -1.15 lower than the previous day. The implied volatity was 25.71, the open interest changed by 1 which increased total open position to 286
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 15.85, which was 6.50 higher than the previous day. The implied volatity was 25.34, the open interest changed by 139 which increased total open position to 285
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 9.35, which was 1.10 higher than the previous day. The implied volatity was 22.89, the open interest changed by 25 which increased total open position to 131
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 8.25, which was 1.65 higher than the previous day. The implied volatity was 24.45, the open interest changed by 42 which increased total open position to 106
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 6.6, which was 1.55 higher than the previous day. The implied volatity was 22.45, the open interest changed by 10 which increased total open position to 64
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 5.05, which was -1.25 lower than the previous day. The implied volatity was 23.82, the open interest changed by 0 which decreased total open position to 51
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 6.3, which was 0.30 higher than the previous day. The implied volatity was 24.68, the open interest changed by 2 which increased total open position to 50
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 6, which was -0.45 lower than the previous day. The implied volatity was 24.65, the open interest changed by 25 which increased total open position to 53
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 6.45, which was 0.25 higher than the previous day. The implied volatity was 25.60, the open interest changed by 7 which increased total open position to 29
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 6.2, which was -2.10 lower than the previous day. The implied volatity was 24.36, the open interest changed by 4 which increased total open position to 17
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 8.3, which was -1.70 lower than the previous day. The implied volatity was 24.62, the open interest changed by 2 which increased total open position to 12
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 10, which was -2.00 lower than the previous day. The implied volatity was 25.96, the open interest changed by 1 which increased total open position to 12
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 12, which was -0.60 lower than the previous day. The implied volatity was 25.94, the open interest changed by 1 which increased total open position to 9
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 12.6, which was -14.60 lower than the previous day. The implied volatity was 24.20, the open interest changed by 7 which increased total open position to 7
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 27.2, which was 0.00 lower than the previous day. The implied volatity was 4.13, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 3.68, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 2.97, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 2.61, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 1.28, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 0.65, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 1.75, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 1.75, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 1.22, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 1.86, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 1.21, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 1.95, 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 27.2, which was 0.00 lower than the previous day. The implied volatity was 2.54, 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 27.2, which was lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
