SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 685 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.82
Theta: -0.28
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 12.3 | -4.80 | 16.00 | 244 | 51 | 75 | |||
| 26 Dec | 679.20 | 17.1 | -34.35 | 19.77 | 50 | 23 | 23 | |||
| 24 Dec | 695.90 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 691.30 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 687.00 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 703.40 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 710.55 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 715.35 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 728.35 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 725.45 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 726.80 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 730.75 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 729.50 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 719.65 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Dec | 714.70 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 704.40 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 51.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 700.60 | 51.45 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 685 expiring on 30JAN2025
Delta for 685 CE is 0.49
Historical price for 685 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 12.3, which was -4.80 lower than the previous day. The implied volatity was 16.00, the open interest changed by 51 which increased total open position to 75
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 17.1, which was -34.35 lower than the previous day. The implied volatity was 19.77, the open interest changed by 23 which increased total open position to 23
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 51.45, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 51.45, 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 Dec SBICARD was trading at 687.00. The strike last trading price was 51.45, 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 Dec SBICARD was trading at 703.40. The strike last trading price was 51.45, 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 Dec SBICARD was trading at 710.55. The strike last trading price was 51.45, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 51.45, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 51.45, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 51.45, 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 Dec SBICARD was trading at 726.80. The strike last trading price was 51.45, 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 Dec SBICARD was trading at 730.75. The strike last trading price was 51.45, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 51.45, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 51.45, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 51.45, 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 Dec SBICARD was trading at 724.40. The strike last trading price was 51.45, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 51.45, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 51.45, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 51.45, 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 51.45, 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 685 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 0.82
Theta: -0.20
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 20.95 | 2.75 | 24.26 | 75 | 21 | 47 |
| 26 Dec | 679.20 | 18.2 | 0.35 | 22.32 | 58 | 24 | 26 |
| 24 Dec | 695.90 | 17.85 | 7.10 | 29.27 | 1 | 0 | 1 |
| 23 Dec | 691.30 | 10.75 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Dec | 687.00 | 10.75 | -5.20 | 17.24 | 2 | 1 | 1 |
| 19 Dec | 703.40 | 15.95 | 0.00 | 3.11 | 0 | 0 | 0 |
| 18 Dec | 710.55 | 15.95 | 0.00 | 4.17 | 0 | 0 | 0 |
| 17 Dec | 715.35 | 15.95 | 0.00 | 4.34 | 0 | 0 | 0 |
| 16 Dec | 728.35 | 15.95 | 0.00 | 5.76 | 0 | 0 | 0 |
| 13 Dec | 725.45 | 15.95 | 0.00 | 5.42 | 0 | 0 | 0 |
| 12 Dec | 726.80 | 15.95 | 0.00 | 5.57 | 0 | 0 | 0 |
| 11 Dec | 730.75 | 15.95 | 0.00 | 5.58 | 0 | 0 | 0 |
| 10 Dec | 729.50 | 15.95 | 0.00 | 5.51 | 0 | 0 | 0 |
| 9 Dec | 719.65 | 15.95 | 0.00 | 4.64 | 0 | 0 | 0 |
| 6 Dec | 717.40 | 15.95 | 0.00 | 4.35 | 0 | 0 | 0 |
| 5 Dec | 724.40 | 15.95 | 0.00 | 4.97 | 0 | 0 | 0 |
| 4 Dec | 714.70 | 15.95 | 0.00 | 3.80 | 0 | 0 | 0 |
| 3 Dec | 704.40 | 15.95 | 0.00 | 3.05 | 0 | 0 | 0 |
| 2 Dec | 703.05 | 15.95 | 0.00 | 2.99 | 0 | 0 | 0 |
| 29 Nov | 700.60 | 15.95 | 2.66 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 685 expiring on 30JAN2025
Delta for 685 PE is -0.50
Historical price for 685 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 20.95, which was 2.75 higher than the previous day. The implied volatity was 24.26, the open interest changed by 21 which increased total open position to 47
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 18.2, which was 0.35 higher than the previous day. The implied volatity was 22.32, the open interest changed by 24 which increased total open position to 26
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 17.85, which was 7.10 higher than the previous day. The implied volatity was 29.27, the open interest changed by 0 which decreased total open position to 1
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 10.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 10.75, which was -5.20 lower than the previous day. The implied volatity was 17.24, the open interest changed by 1 which increased total open position to 1
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was 3.11, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 4.17, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 4.34, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 5.76, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 5.42, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 5.57, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 5.58, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 5.51, the open interest changed by 0 which decreased total open position to 0
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was 4.64, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 4.35, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 4.97, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 3.80, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 3.05, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 2.99, 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 15.95, which was lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
