SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 685 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.33
Theta: -0.44
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 675.05 | 3.05 | -3.35 | 16.03 | 862 | 32 | 188 | |||
| 20 Nov | 684.55 | 6.4 | 0.00 | 17.98 | 660 | 70 | 155 | |||
| 19 Nov | 684.55 | 6.4 | -0.55 | 17.98 | 660 | 69 | 155 | |||
| 18 Nov | 677.05 | 6.95 | -1.10 | 20.72 | 210 | 2 | 86 | |||
| 14 Nov | 683.35 | 8.05 | 0.25 | 15.50 | 530 | -27 | 84 | |||
| 13 Nov | 680.30 | 7.8 | -1.40 | 9.16 | 508 | 16 | 109 | |||
| 12 Nov | 679.25 | 9.2 | -7.55 | 20.32 | 218 | 6 | 95 | |||
| 11 Nov | 692.55 | 16.75 | -4.45 | 17.61 | 56 | 3 | 89 | |||
| 8 Nov | 699.40 | 21.2 | 0.75 | 16.75 | 52 | 4 | 86 | |||
|
|
||||||||||
| 7 Nov | 700.35 | 20.45 | -0.30 | 10.37 | 44 | 10 | 83 | |||
| 6 Nov | 700.05 | 20.75 | 3.05 | 10.85 | 152 | -7 | 74 | |||
| 5 Nov | 694.95 | 17.7 | 1.20 | 9.62 | 315 | 0 | 79 | |||
| 4 Nov | 688.45 | 16.5 | 0.25 | 18.24 | 236 | 8 | 79 | |||
| 1 Nov | 694.80 | 16.25 | 0.65 | - | 6 | -2 | 70 | |||
| 31 Oct | 688.40 | 15.6 | -0.80 | - | 465 | 36 | 71 | |||
| 30 Oct | 684.00 | 16.4 | -92.10 | - | 144 | 34 | 34 | |||
| 29 Oct | 685.20 | 108.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 667.55 | 108.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 108.5 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 712.20 | 108.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 705.90 | 108.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 108.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 108.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 740.15 | 108.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 740.00 | 108.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 740.80 | 108.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 739.05 | 108.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 737.55 | 108.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 733.75 | 108.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 737.30 | 108.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 732.25 | 108.5 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 685 expiring on 28NOV2024
Delta for 685 CE is 0.32
Historical price for 685 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 3.05, which was -3.35 lower than the previous day. The implied volatity was 16.03, the open interest changed by 32 which increased total open position to 188
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 6.4, which was 0.00 lower than the previous day. The implied volatity was 17.98, the open interest changed by 70 which increased total open position to 155
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 6.4, which was -0.55 lower than the previous day. The implied volatity was 17.98, the open interest changed by 69 which increased total open position to 155
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 6.95, which was -1.10 lower than the previous day. The implied volatity was 20.72, the open interest changed by 2 which increased total open position to 86
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 8.05, which was 0.25 higher than the previous day. The implied volatity was 15.50, the open interest changed by -27 which decreased total open position to 84
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 7.8, which was -1.40 lower than the previous day. The implied volatity was 9.16, the open interest changed by 16 which increased total open position to 109
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 9.2, which was -7.55 lower than the previous day. The implied volatity was 20.32, the open interest changed by 6 which increased total open position to 95
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 16.75, which was -4.45 lower than the previous day. The implied volatity was 17.61, the open interest changed by 3 which increased total open position to 89
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 21.2, which was 0.75 higher than the previous day. The implied volatity was 16.75, the open interest changed by 4 which increased total open position to 86
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 20.45, which was -0.30 lower than the previous day. The implied volatity was 10.37, the open interest changed by 10 which increased total open position to 83
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 20.75, which was 3.05 higher than the previous day. The implied volatity was 10.85, the open interest changed by -7 which decreased total open position to 74
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 17.7, which was 1.20 higher than the previous day. The implied volatity was 9.62, the open interest changed by 0 which decreased total open position to 79
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 16.5, which was 0.25 higher than the previous day. The implied volatity was 18.24, the open interest changed by 8 which increased total open position to 79
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 16.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 70
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 15.6, 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 30 Oct SBICARD was trading at 684.00. The strike last trading price was 16.4, which was -92.10 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 108.5, 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 108.5, 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 108.5, 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 108.5, 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 108.5, 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 108.5, 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 108.5, 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 108.5, 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 108.5, 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 108.5, 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 108.5, 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 108.5, 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 108.5, 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 108.5, 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 108.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 28NOV2024 685 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.37
Theta: -0.95
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 19.1 | 6.05 | 40.33 | 97 | -14 | 86 |
| 20 Nov | 684.55 | 13.05 | 0.00 | 27.26 | 205 | 4 | 101 |
| 19 Nov | 684.55 | 13.05 | -0.05 | 27.26 | 205 | 5 | 101 |
| 18 Nov | 677.05 | 13.1 | -1.00 | 22.94 | 156 | 2 | 100 |
| 14 Nov | 683.35 | 14.1 | -3.20 | 26.05 | 184 | 23 | 104 |
| 13 Nov | 680.30 | 17.3 | 1.90 | 35.39 | 149 | -8 | 82 |
| 12 Nov | 679.25 | 15.4 | 6.30 | 22.45 | 272 | 29 | 111 |
| 11 Nov | 692.55 | 9.1 | 1.10 | 23.44 | 126 | 10 | 83 |
| 8 Nov | 699.40 | 8 | -2.15 | 23.17 | 230 | -5 | 78 |
| 7 Nov | 700.35 | 10.15 | 0.10 | 27.55 | 276 | -11 | 83 |
| 6 Nov | 700.05 | 10.05 | -6.45 | 26.78 | 183 | 7 | 94 |
| 5 Nov | 694.95 | 16.5 | -3.65 | 34.44 | 236 | -2 | 85 |
| 4 Nov | 688.45 | 20.15 | -2.55 | 33.50 | 199 | 35 | 87 |
| 1 Nov | 694.80 | 22.7 | -2.30 | 41.97 | 3 | 1 | 52 |
| 31 Oct | 688.40 | 25 | -4.00 | - | 141 | 15 | 50 |
| 30 Oct | 684.00 | 29 | 23.00 | - | 70 | 34 | 35 |
| 29 Oct | 685.20 | 6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 667.55 | 6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 712.20 | 6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 705.90 | 6 | 0.00 | - | 0 | 1 | 0 |
| 22 Oct | 703.95 | 6 | 0.00 | - | 1 | 0 | 0 |
| 21 Oct | 718.95 | 6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 740.15 | 6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 740.00 | 6 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 740.80 | 6 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 739.05 | 6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 737.55 | 6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 733.75 | 6 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 737.30 | 6 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 732.25 | 6 | - | 2 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 685 expiring on 28NOV2024
Delta for 685 PE is -0.57
Historical price for 685 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 19.1, which was 6.05 higher than the previous day. The implied volatity was 40.33, the open interest changed by -14 which decreased total open position to 86
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 13.05, which was 0.00 lower than the previous day. The implied volatity was 27.26, the open interest changed by 4 which increased total open position to 101
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 13.05, which was -0.05 lower than the previous day. The implied volatity was 27.26, the open interest changed by 5 which increased total open position to 101
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 13.1, which was -1.00 lower than the previous day. The implied volatity was 22.94, the open interest changed by 2 which increased total open position to 100
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 14.1, which was -3.20 lower than the previous day. The implied volatity was 26.05, the open interest changed by 23 which increased total open position to 104
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 17.3, which was 1.90 higher than the previous day. The implied volatity was 35.39, the open interest changed by -8 which decreased total open position to 82
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 15.4, which was 6.30 higher than the previous day. The implied volatity was 22.45, the open interest changed by 29 which increased total open position to 111
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 9.1, which was 1.10 higher than the previous day. The implied volatity was 23.44, the open interest changed by 10 which increased total open position to 83
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 8, which was -2.15 lower than the previous day. The implied volatity was 23.17, the open interest changed by -5 which decreased total open position to 78
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 10.15, which was 0.10 higher than the previous day. The implied volatity was 27.55, the open interest changed by -11 which decreased total open position to 83
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 10.05, which was -6.45 lower than the previous day. The implied volatity was 26.78, the open interest changed by 7 which increased total open position to 94
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 16.5, which was -3.65 lower than the previous day. The implied volatity was 34.44, the open interest changed by -2 which decreased total open position to 85
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 20.15, which was -2.55 lower than the previous day. The implied volatity was 33.50, the open interest changed by 35 which increased total open position to 87
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 22.7, which was -2.30 lower than the previous day. The implied volatity was 41.97, the open interest changed by 1 which increased total open position to 52
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 25, which was -4.00 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 29, which was 23.00 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
