SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 685 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 | 41 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 729.50 | 41 | 3.00 | - | 1 | 0 | 8 | |||
| 9 Dec | 719.65 | 38 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 38 | 0.65 | 14.36 | 2 | 0 | 8 | |||
| 5 Dec | 724.40 | 37.35 | 12.35 | - | 1 | 0 | 9 | |||
| 4 Dec | 714.70 | 25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 704.40 | 25 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 2 Dec | 703.05 | 25 | 4.00 | 13.37 | 3 | 0 | 10 | |||
| 29 Nov | 700.60 | 21 | -6.00 | 8.94 | 18 | 8 | 10 | |||
| 28 Nov | 711.90 | 27 | -7.75 | - | 2 | 0 | 0 | |||
| 27 Nov | 705.50 | 34.75 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 699.00 | 34.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 694.75 | 34.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 34.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 34.75 | 0.00 | 0.49 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 34.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 34.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 34.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 34.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 34.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 34.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 34.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 34.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 700.35 | 34.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 34.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 34.75 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 685 expiring on 26DEC2024
Delta for 685 CE is 0.00
Historical price for 685 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 41, 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 41, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 38, 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 38, which was 0.65 higher than the previous day. The implied volatity was 14.36, the open interest changed by 0 which decreased total open position to 8
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 37.35, which was 12.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 25, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 25, 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 25, which was 4.00 higher than the previous day. The implied volatity was 13.37, the open interest changed by 0 which decreased total open position to 10
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 21, which was -6.00 lower than the previous day. The implied volatity was 8.94, the open interest changed by 8 which increased total open position to 10
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 27, which was -7.75 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 34.75, 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 34.75, 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 34.75, 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 34.75, 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 34.75, which was 0.00 lower than the previous day. The implied volatity was 0.49, 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 34.75, 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 34.75, 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 34.75, 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 34.75, 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 34.75, 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 34.75, 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 34.75, 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 34.75, 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 34.75, 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 34.75, 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 34.75, 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 685 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.21
Theta: -0.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 1.3 | -0.25 | 24.69 | 23 | 6 | 213 |
| 10 Dec | 729.50 | 1.55 | -0.70 | 23.85 | 925 | -35 | 197 |
| 9 Dec | 719.65 | 2.25 | -0.50 | 22.35 | 198 | 23 | 231 |
| 6 Dec | 717.40 | 2.75 | -0.30 | 21.91 | 236 | 40 | 209 |
| 5 Dec | 724.40 | 3.05 | -1.70 | 24.16 | 419 | 37 | 164 |
| 4 Dec | 714.70 | 4.75 | -2.15 | 22.76 | 389 | 48 | 126 |
| 3 Dec | 704.40 | 6.9 | -0.80 | 22.95 | 196 | -6 | 79 |
| 2 Dec | 703.05 | 7.7 | -3.60 | 23.61 | 133 | 23 | 85 |
| 29 Nov | 700.60 | 11.3 | 0.95 | 26.35 | 173 | 23 | 62 |
| 28 Nov | 711.90 | 10.35 | -15.65 | 29.41 | 69 | 35 | 39 |
| 27 Nov | 705.50 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 699.00 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 694.75 | 26 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 679.70 | 26 | 2.25 | 31.83 | 4 | 0 | 0 |
| 21 Nov | 675.05 | 23.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 23.75 | 0.00 | 0.46 | 0 | 0 | 0 |
| 19 Nov | 684.55 | 23.75 | 0.00 | 0.46 | 0 | 0 | 0 |
| 18 Nov | 677.05 | 23.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 683.35 | 23.75 | 0.00 | 0.71 | 0 | 0 | 0 |
| 13 Nov | 680.30 | 23.75 | 0.00 | 1.33 | 0 | 0 | 0 |
| 12 Nov | 679.25 | 23.75 | 0.00 | 0.04 | 0 | 0 | 0 |
| 11 Nov | 692.55 | 23.75 | 0.00 | 2.06 | 0 | 0 | 0 |
| 8 Nov | 699.40 | 23.75 | 0.00 | 2.70 | 0 | 0 | 0 |
| 7 Nov | 700.35 | 23.75 | 0.00 | 2.75 | 0 | 0 | 0 |
| 6 Nov | 700.05 | 23.75 | 0.00 | 2.73 | 0 | 0 | 0 |
| 5 Nov | 694.95 | 23.75 | 2.57 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 685 expiring on 26DEC2024
Delta for 685 PE is -0.08
Historical price for 685 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 1.3, which was -0.25 lower than the previous day. The implied volatity was 24.69, the open interest changed by 6 which increased total open position to 213
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 1.55, which was -0.70 lower than the previous day. The implied volatity was 23.85, the open interest changed by -35 which decreased total open position to 197
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 2.25, which was -0.50 lower than the previous day. The implied volatity was 22.35, the open interest changed by 23 which increased total open position to 231
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 2.75, which was -0.30 lower than the previous day. The implied volatity was 21.91, the open interest changed by 40 which increased total open position to 209
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 3.05, which was -1.70 lower than the previous day. The implied volatity was 24.16, the open interest changed by 37 which increased total open position to 164
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 4.75, which was -2.15 lower than the previous day. The implied volatity was 22.76, the open interest changed by 48 which increased total open position to 126
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 6.9, which was -0.80 lower than the previous day. The implied volatity was 22.95, the open interest changed by -6 which decreased total open position to 79
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 7.7, which was -3.60 lower than the previous day. The implied volatity was 23.61, the open interest changed by 23 which increased total open position to 85
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 11.3, which was 0.95 higher than the previous day. The implied volatity was 26.35, the open interest changed by 23 which increased total open position to 62
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 10.35, which was -15.65 lower than the previous day. The implied volatity was 29.41, the open interest changed by 35 which increased total open position to 39
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 26, 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 26 Nov SBICARD was trading at 699.00. The strike last trading price was 26, 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 25 Nov SBICARD was trading at 694.75. The strike last trading price was 26, 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 22 Nov SBICARD was trading at 679.70. The strike last trading price was 26, which was 2.25 higher than the previous day. The implied volatity was 31.83, 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 23.75, 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 23.75, which was 0.00 lower than the previous day. The implied volatity was 0.46, 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 23.75, which was 0.00 lower than the previous day. The implied volatity was 0.46, 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 23.75, 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 14 Nov SBICARD was trading at 683.35. The strike last trading price was 23.75, which was 0.00 lower than the previous day. The implied volatity was 0.71, 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 23.75, which was 0.00 lower than the previous day. The implied volatity was 1.33, 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 23.75, which was 0.00 lower than the previous day. The implied volatity was 0.04, 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 23.75, which was 0.00 lower than the previous day. The implied volatity was 2.06, 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 23.75, which was 0.00 lower than the previous day. The implied volatity was 2.70, 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 23.75, which was 0.00 lower than the previous day. The implied volatity was 2.75, 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 23.75, which was 0.00 lower than the previous day. The implied volatity was 2.73, 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 23.75, which was lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0
