SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.23
Vega: 0.29
Theta: -0.40
Gamma: 0.02
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 675.05 | 2.2 | -2.50 | 17.55 | 933 | 30 | 540 | |||
| 20 Nov | 684.55 | 4.7 | 0.00 | 18.58 | 978 | 125 | 509 | |||
| 19 Nov | 684.55 | 4.7 | -0.60 | 18.58 | 978 | 124 | 509 | |||
| 18 Nov | 677.05 | 5.3 | -0.90 | 21.13 | 412 | -4 | 383 | |||
| 14 Nov | 683.35 | 6.2 | -0.10 | 16.15 | 830 | -27 | 392 | |||
| 13 Nov | 680.30 | 6.3 | -1.05 | 11.54 | 1,209 | 49 | 416 | |||
| 12 Nov | 679.25 | 7.35 | -6.85 | 20.48 | 729 | 84 | 373 | |||
| 11 Nov | 692.55 | 14.2 | -3.60 | 18.52 | 254 | 2 | 288 | |||
| 8 Nov | 699.40 | 17.8 | 0.25 | 16.84 | 415 | -34 | 284 | |||
| 7 Nov | 700.35 | 17.55 | -0.70 | 12.83 | 900 | 13 | 321 | |||
| 6 Nov | 700.05 | 18.25 | 3.20 | 13.76 | 593 | -124 | 310 | |||
| 5 Nov | 694.95 | 15.05 | 0.90 | 11.85 | 800 | -12 | 433 | |||
| 4 Nov | 688.45 | 14.15 | 0.15 | 18.75 | 1,011 | 21 | 447 | |||
| 1 Nov | 694.80 | 14 | 0.20 | 3.54 | 150 | 21 | 426 | |||
| 31 Oct | 688.40 | 13.8 | -0.20 | - | 934 | 45 | 404 | |||
| 30 Oct | 684.00 | 14 | -7.50 | - | 1,035 | 253 | 358 | |||
| 29 Oct | 685.20 | 21.5 | 2.85 | - | 296 | 88 | 108 | |||
| 28 Oct | 667.55 | 18.65 | -43.65 | - | 33 | 20 | 20 | |||
| 25 Oct | 691.45 | 62.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 712.20 | 62.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 705.90 | 62.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 62.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 62.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 740.15 | 62.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 740.00 | 62.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 740.80 | 62.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 739.05 | 62.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 737.55 | 62.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 733.75 | 62.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 737.30 | 62.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 732.25 | 62.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 730.95 | 62.3 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 690 expiring on 28NOV2024
Delta for 690 CE is 0.23
Historical price for 690 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 2.2, which was -2.50 lower than the previous day. The implied volatity was 17.55, the open interest changed by 30 which increased total open position to 540
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 4.7, which was 0.00 lower than the previous day. The implied volatity was 18.58, the open interest changed by 125 which increased total open position to 509
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 4.7, which was -0.60 lower than the previous day. The implied volatity was 18.58, the open interest changed by 124 which increased total open position to 509
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 5.3, which was -0.90 lower than the previous day. The implied volatity was 21.13, the open interest changed by -4 which decreased total open position to 383
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 6.2, which was -0.10 lower than the previous day. The implied volatity was 16.15, the open interest changed by -27 which decreased total open position to 392
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 6.3, which was -1.05 lower than the previous day. The implied volatity was 11.54, the open interest changed by 49 which increased total open position to 416
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 7.35, which was -6.85 lower than the previous day. The implied volatity was 20.48, the open interest changed by 84 which increased total open position to 373
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 14.2, which was -3.60 lower than the previous day. The implied volatity was 18.52, the open interest changed by 2 which increased total open position to 288
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 17.8, which was 0.25 higher than the previous day. The implied volatity was 16.84, the open interest changed by -34 which decreased total open position to 284
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 17.55, which was -0.70 lower than the previous day. The implied volatity was 12.83, the open interest changed by 13 which increased total open position to 321
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 18.25, which was 3.20 higher than the previous day. The implied volatity was 13.76, the open interest changed by -124 which decreased total open position to 310
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 15.05, which was 0.90 higher than the previous day. The implied volatity was 11.85, the open interest changed by -12 which decreased total open position to 433
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 14.15, which was 0.15 higher than the previous day. The implied volatity was 18.75, the open interest changed by 21 which increased total open position to 447
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 14, which was 0.20 higher than the previous day. The implied volatity was 3.54, the open interest changed by 21 which increased total open position to 426
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 13.8, which was -0.20 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 14, which was -7.50 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 21.5, which was 2.85 higher 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 18.65, which was -43.65 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 62.3, 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 62.3, 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 62.3, 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 62.3, 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 62.3, 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 62.3, 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 62.3, 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 62.3, 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 62.3, 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 62.3, 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 62.3, 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 62.3, 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 62.3, 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 7 Oct SBICARD was trading at 730.95. The strike last trading price was 62.3, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 28NOV2024 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.60
Vega: 0.36
Theta: -1.09
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 24.4 | 8.25 | 46.56 | 49 | -11 | 298 |
| 20 Nov | 684.55 | 16.15 | 0.00 | 28.76 | 147 | -8 | 312 |
| 19 Nov | 684.55 | 16.15 | -0.30 | 28.76 | 147 | -5 | 312 |
| 18 Nov | 677.05 | 16.45 | -0.80 | 23.51 | 264 | -23 | 317 |
| 14 Nov | 683.35 | 17.25 | -3.50 | 26.89 | 386 | 17 | 341 |
| 13 Nov | 680.30 | 20.75 | 2.15 | 37.15 | 147 | -25 | 324 |
| 12 Nov | 679.25 | 18.6 | 7.45 | 22.83 | 530 | 62 | 365 |
| 11 Nov | 692.55 | 11.15 | 0.85 | 23.42 | 466 | 11 | 303 |
| 8 Nov | 699.40 | 10.3 | -2.15 | 23.98 | 461 | 5 | 294 |
| 7 Nov | 700.35 | 12.45 | 0.45 | 28.29 | 402 | 54 | 289 |
| 6 Nov | 700.05 | 12 | -7.30 | 26.97 | 422 | 22 | 235 |
| 5 Nov | 694.95 | 19.3 | -3.45 | 35.45 | 367 | 6 | 213 |
| 4 Nov | 688.45 | 22.75 | -2.90 | 33.76 | 225 | 32 | 213 |
| 1 Nov | 694.80 | 25.65 | -2.65 | 43.02 | 41 | 9 | 181 |
| 31 Oct | 688.40 | 28.3 | -4.70 | - | 300 | 65 | 172 |
| 30 Oct | 684.00 | 33 | 2.10 | - | 364 | 50 | 114 |
| 29 Oct | 685.20 | 30.9 | -10.55 | - | 62 | 10 | 62 |
| 28 Oct | 667.55 | 41.45 | 10.75 | - | 72 | 8 | 51 |
| 25 Oct | 691.45 | 30.7 | 18.95 | - | 49 | 7 | 43 |
| 24 Oct | 712.20 | 11.75 | -1.70 | - | 29 | 12 | 37 |
| 23 Oct | 705.90 | 13.45 | -0.80 | - | 5 | 0 | 23 |
| 22 Oct | 703.95 | 14.25 | 3.10 | - | 13 | 3 | 25 |
| 21 Oct | 718.95 | 11.15 | 5.40 | - | 25 | 16 | 21 |
| 18 Oct | 740.15 | 5.75 | 0.85 | - | 8 | 1 | 5 |
| 17 Oct | 740.00 | 4.9 | -1.35 | - | 1 | 0 | 4 |
| 16 Oct | 740.80 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 739.05 | 6.25 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 737.55 | 6.25 | 0.00 | - | 0 | 1 | 0 |
| 11 Oct | 733.75 | 6.25 | -2.05 | - | 3 | 2 | 5 |
| 10 Oct | 737.30 | 8.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 732.25 | 8.3 | 0.75 | - | 33 | 0 | 3 |
| 7 Oct | 730.95 | 7.55 | - | 4 | 3 | 3 | |
For Sbi Cards & Pay Ser Ltd - strike price 690 expiring on 28NOV2024
Delta for 690 PE is -0.60
Historical price for 690 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 24.4, which was 8.25 higher than the previous day. The implied volatity was 46.56, the open interest changed by -11 which decreased total open position to 298
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 16.15, which was 0.00 lower than the previous day. The implied volatity was 28.76, the open interest changed by -8 which decreased total open position to 312
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 16.15, which was -0.30 lower than the previous day. The implied volatity was 28.76, the open interest changed by -5 which decreased total open position to 312
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 16.45, which was -0.80 lower than the previous day. The implied volatity was 23.51, the open interest changed by -23 which decreased total open position to 317
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 17.25, which was -3.50 lower than the previous day. The implied volatity was 26.89, the open interest changed by 17 which increased total open position to 341
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 20.75, which was 2.15 higher than the previous day. The implied volatity was 37.15, the open interest changed by -25 which decreased total open position to 324
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 18.6, which was 7.45 higher than the previous day. The implied volatity was 22.83, the open interest changed by 62 which increased total open position to 365
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 11.15, which was 0.85 higher than the previous day. The implied volatity was 23.42, the open interest changed by 11 which increased total open position to 303
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 10.3, which was -2.15 lower than the previous day. The implied volatity was 23.98, the open interest changed by 5 which increased total open position to 294
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 12.45, which was 0.45 higher than the previous day. The implied volatity was 28.29, the open interest changed by 54 which increased total open position to 289
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 12, which was -7.30 lower than the previous day. The implied volatity was 26.97, the open interest changed by 22 which increased total open position to 235
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 19.3, which was -3.45 lower than the previous day. The implied volatity was 35.45, the open interest changed by 6 which increased total open position to 213
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 22.75, which was -2.90 lower than the previous day. The implied volatity was 33.76, the open interest changed by 32 which increased total open position to 213
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 25.65, which was -2.65 lower than the previous day. The implied volatity was 43.02, the open interest changed by 9 which increased total open position to 181
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 28.3, which was -4.70 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 33, which was 2.10 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 30.9, which was -10.55 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 41.45, which was 10.75 higher 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 30.7, which was 18.95 higher 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 11.75, which was -1.70 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 13.45, 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 22 Oct SBICARD was trading at 703.95. The strike last trading price was 14.25, which was 3.10 higher 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 11.15, which was 5.40 higher 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 5.75, which was 0.85 higher 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 4.9, which was -1.35 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 6.25, 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 6.25, 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 6.25, 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 6.25, which was -2.05 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 8.3, 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 8.3, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
