SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 41.7 | -3.50 | - | 3 | -2 | 86 | |||
| 10 Dec | 729.50 | 45.2 | 8.55 | 29.10 | 13 | -6 | 89 | |||
| 9 Dec | 719.65 | 36.65 | 4.10 | 24.68 | 4 | 1 | 95 | |||
| 6 Dec | 717.40 | 32.55 | -3.40 | 9.10 | 38 | -8 | 94 | |||
| 5 Dec | 724.40 | 35.95 | 6.35 | - | 15 | -6 | 104 | |||
| 4 Dec | 714.70 | 29.6 | 6.00 | 18.65 | 49 | -15 | 110 | |||
| 3 Dec | 704.40 | 23.6 | 0.40 | 17.71 | 32 | -7 | 126 | |||
| 2 Dec | 703.05 | 23.2 | 4.70 | 17.18 | 196 | -15 | 133 | |||
| 29 Nov | 700.60 | 18.5 | -5.75 | 12.01 | 103 | -7 | 148 | |||
| 28 Nov | 711.90 | 24.25 | 3.00 | - | 169 | 51 | 156 | |||
| 27 Nov | 705.50 | 21.25 | 4.10 | - | 164 | 31 | 105 | |||
| 26 Nov | 699.00 | 17.15 | 2.15 | 10.56 | 117 | 32 | 74 | |||
| 25 Nov | 694.75 | 15 | 4.60 | 11.10 | 147 | 42 | 42 | |||
| 22 Nov | 679.70 | 10.4 | -100.35 | 14.23 | 25 | 13 | 13 | |||
| 21 Nov | 675.05 | 110.75 | 0.00 | 1.05 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 110.75 | 0.00 | 0.45 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 110.75 | 0.00 | 0.45 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 110.75 | 0.00 | 0.77 | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 110.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 110.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 110.75 | 0.00 | 0.69 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 692.55 | 110.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 110.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 110.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 110.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 110.75 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 690 expiring on 26DEC2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 41.7, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 86
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 45.2, which was 8.55 higher than the previous day. The implied volatity was 29.10, the open interest changed by -6 which decreased total open position to 89
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 36.65, which was 4.10 higher than the previous day. The implied volatity was 24.68, the open interest changed by 1 which increased total open position to 95
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 32.55, which was -3.40 lower than the previous day. The implied volatity was 9.10, the open interest changed by -8 which decreased total open position to 94
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 35.95, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 104
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 29.6, which was 6.00 higher than the previous day. The implied volatity was 18.65, the open interest changed by -15 which decreased total open position to 110
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 23.6, which was 0.40 higher than the previous day. The implied volatity was 17.71, the open interest changed by -7 which decreased total open position to 126
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 23.2, which was 4.70 higher than the previous day. The implied volatity was 17.18, the open interest changed by -15 which decreased total open position to 133
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 18.5, which was -5.75 lower than the previous day. The implied volatity was 12.01, the open interest changed by -7 which decreased total open position to 148
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 24.25, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 51 which increased total open position to 156
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 21.25, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 31 which increased total open position to 105
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 17.15, which was 2.15 higher than the previous day. The implied volatity was 10.56, the open interest changed by 32 which increased total open position to 74
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 15, which was 4.60 higher than the previous day. The implied volatity was 11.10, the open interest changed by 42 which increased total open position to 42
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 10.4, which was -100.35 lower than the previous day. The implied volatity was 14.23, the open interest changed by 13 which increased total open position to 13
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 110.75, which was 0.00 lower than the previous day. The implied volatity was 1.05, 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 110.75, which was 0.00 lower than the previous day. The implied volatity was 0.45, 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 110.75, which was 0.00 lower than the previous day. The implied volatity was 0.45, 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 110.75, which was 0.00 lower than the previous day. The implied volatity was 0.77, 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 110.75, 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 110.75, 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 110.75, which was 0.00 lower than the previous day. The implied volatity was 0.69, 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 110.75, 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 110.75, 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 110.75, 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 110.75, 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 110.75, 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 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.23
Theta: -0.15
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 1.3 | -0.70 | 22.71 | 160 | -14 | 370 |
| 10 Dec | 729.50 | 2 | -0.85 | 23.48 | 1,107 | 19 | 385 |
| 9 Dec | 719.65 | 2.85 | -0.50 | 21.90 | 272 | 26 | 366 |
| 6 Dec | 717.40 | 3.35 | -0.30 | 21.31 | 586 | 85 | 337 |
| 5 Dec | 724.40 | 3.65 | -2.10 | 23.62 | 760 | 18 | 254 |
| 4 Dec | 714.70 | 5.75 | -2.55 | 22.38 | 426 | 7 | 236 |
| 3 Dec | 704.40 | 8.3 | -0.85 | 22.72 | 187 | 16 | 226 |
| 2 Dec | 703.05 | 9.15 | -4.40 | 23.36 | 289 | -3 | 212 |
| 29 Nov | 700.60 | 13.55 | 1.35 | 26.90 | 195 | 49 | 215 |
| 28 Nov | 711.90 | 12.2 | -2.40 | 29.78 | 394 | 62 | 175 |
| 27 Nov | 705.50 | 14.6 | -4.20 | 30.46 | 165 | 44 | 111 |
| 26 Nov | 699.00 | 18.8 | -1.30 | 31.86 | 60 | 21 | 68 |
| 25 Nov | 694.75 | 20.1 | -9.90 | 31.12 | 72 | 31 | 47 |
| 22 Nov | 679.70 | 30 | 2.55 | 34.33 | 7 | 6 | 22 |
| 21 Nov | 675.05 | 27.45 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Nov | 684.55 | 27.45 | 0.00 | 30.28 | 4 | 1 | 15 |
| 19 Nov | 684.55 | 27.45 | 1.30 | 30.28 | 4 | 0 | 15 |
| 18 Nov | 677.05 | 26.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 683.35 | 26.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 680.30 | 26.15 | 0.00 | 0.00 | 0 | 10 | 0 |
| 12 Nov | 679.25 | 26.15 | 2.65 | 25.20 | 11 | 10 | 15 |
| 11 Nov | 692.55 | 23.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 699.40 | 23.5 | 0.00 | 0.00 | 0 | 5 | 0 |
| 7 Nov | 700.35 | 23.5 | 16.40 | 32.08 | 5 | 4 | 4 |
| 6 Nov | 700.05 | 7.1 | 0.00 | 2.36 | 0 | 0 | 0 |
| 5 Nov | 694.95 | 7.1 | 1.98 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 690 expiring on 26DEC2024
Delta for 690 PE is -0.08
Historical price for 690 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was 22.71, the open interest changed by -14 which decreased total open position to 370
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 2, which was -0.85 lower than the previous day. The implied volatity was 23.48, the open interest changed by 19 which increased total open position to 385
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 2.85, which was -0.50 lower than the previous day. The implied volatity was 21.90, the open interest changed by 26 which increased total open position to 366
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 3.35, which was -0.30 lower than the previous day. The implied volatity was 21.31, the open interest changed by 85 which increased total open position to 337
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 3.65, which was -2.10 lower than the previous day. The implied volatity was 23.62, the open interest changed by 18 which increased total open position to 254
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 5.75, which was -2.55 lower than the previous day. The implied volatity was 22.38, the open interest changed by 7 which increased total open position to 236
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 8.3, which was -0.85 lower than the previous day. The implied volatity was 22.72, the open interest changed by 16 which increased total open position to 226
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 9.15, which was -4.40 lower than the previous day. The implied volatity was 23.36, the open interest changed by -3 which decreased total open position to 212
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 13.55, which was 1.35 higher than the previous day. The implied volatity was 26.90, the open interest changed by 49 which increased total open position to 215
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 12.2, which was -2.40 lower than the previous day. The implied volatity was 29.78, the open interest changed by 62 which increased total open position to 175
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 14.6, which was -4.20 lower than the previous day. The implied volatity was 30.46, the open interest changed by 44 which increased total open position to 111
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 18.8, which was -1.30 lower than the previous day. The implied volatity was 31.86, the open interest changed by 21 which increased total open position to 68
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 20.1, which was -9.90 lower than the previous day. The implied volatity was 31.12, the open interest changed by 31 which increased total open position to 47
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 30, which was 2.55 higher than the previous day. The implied volatity was 34.33, the open interest changed by 6 which increased total open position to 22
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 27.45, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 27.45, which was 0.00 lower than the previous day. The implied volatity was 30.28, the open interest changed by 1 which increased total open position to 15
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 27.45, which was 1.30 higher than the previous day. The implied volatity was 30.28, the open interest changed by 0 which decreased total open position to 15
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 26.15, 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 26.15, 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 Nov SBICARD was trading at 680.30. The strike last trading price was 26.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 26.15, which was 2.65 higher than the previous day. The implied volatity was 25.20, the open interest changed by 10 which increased total open position to 15
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 23.5, 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 8 Nov SBICARD was trading at 699.40. The strike last trading price was 23.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 23.5, which was 16.40 higher than the previous day. The implied volatity was 32.08, the open interest changed by 4 which increased total open position to 4
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 7.1, which was 0.00 lower than the previous day. The implied volatity was 2.36, 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 7.1, which was lower than the previous day. The implied volatity was 1.98, the open interest changed by 0 which decreased total open position to 0
