SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.81
Theta: -0.27
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 10.35 | -4.65 | 16.28 | 320 | 65 | 183 | |||
|
|
||||||||||
| 26 Dec | 679.20 | 15 | -0.95 | 20.06 | 276 | 83 | 118 | |||
| 24 Dec | 695.90 | 15.95 | -26.55 | 9.69 | 73 | 34 | 34 | |||
| 23 Dec | 691.30 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 687.00 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 703.40 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 710.55 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 715.35 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 728.35 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 725.45 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 726.80 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 730.75 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 729.50 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 719.65 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 714.70 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 704.40 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 700.60 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 711.90 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 705.50 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 699.00 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 694.75 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 42.5 | 0.00 | 0.40 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 42.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 42.5 | 42.50 | - | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 690 expiring on 30JAN2025
Delta for 690 CE is 0.43
Historical price for 690 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 10.35, which was -4.65 lower than the previous day. The implied volatity was 16.28, the open interest changed by 65 which increased total open position to 183
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 15, which was -0.95 lower than the previous day. The implied volatity was 20.06, the open interest changed by 83 which increased total open position to 118
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 15.95, which was -26.55 lower than the previous day. The implied volatity was 9.69, the open interest changed by 34 which increased total open position to 34
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 28 Nov SBICARD was trading at 711.90. The strike last trading price was 42.5, 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 27 Nov SBICARD was trading at 705.50. The strike last trading price was 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, which was 0.00 lower than the previous day. The implied volatity was 0.40, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, 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 42.5, which was 42.50 higher 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 0, 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 690 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.82
Theta: -0.19
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 24.2 | 3.30 | 24.90 | 184 | 25 | 192 |
| 26 Dec | 679.20 | 20.9 | 0.40 | 22.43 | 346 | 62 | 167 |
| 24 Dec | 695.90 | 20.5 | 0.60 | 29.89 | 154 | 34 | 104 |
| 23 Dec | 691.30 | 19.9 | -1.20 | 26.85 | 97 | 36 | 70 |
| 20 Dec | 687.00 | 21.1 | 10.10 | 26.33 | 43 | 16 | 26 |
| 19 Dec | 703.40 | 11 | 0.00 | 21.04 | 1 | 0 | 9 |
| 18 Dec | 710.55 | 11 | 1.75 | 24.39 | 5 | 1 | 8 |
| 17 Dec | 715.35 | 9.25 | 0.00 | 22.61 | 1 | 0 | 6 |
| 16 Dec | 728.35 | 9.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 725.45 | 9.25 | 1.30 | 25.36 | 1 | 0 | 6 |
| 12 Dec | 726.80 | 7.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 730.75 | 7.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 729.50 | 7.95 | -3.15 | 23.73 | 8 | 0 | 6 |
| 9 Dec | 719.65 | 11.1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 6 Dec | 717.40 | 11.1 | -5.40 | 24.12 | 1 | 0 | 5 |
| 5 Dec | 724.40 | 16.5 | 0.00 | 0.00 | 0 | 4 | 0 |
| 4 Dec | 714.70 | 16.5 | 0.15 | 27.32 | 5 | 4 | 5 |
| 3 Dec | 704.40 | 16.35 | -15.35 | 24.55 | 1 | 0 | 0 |
| 2 Dec | 703.05 | 31.7 | 0.00 | 2.49 | 0 | 0 | 0 |
| 29 Nov | 700.60 | 31.7 | 0.00 | 2.21 | 0 | 0 | 0 |
| 28 Nov | 711.90 | 31.7 | 0.00 | 3.19 | 0 | 0 | 0 |
| 27 Nov | 705.50 | 31.7 | 0.00 | 2.73 | 0 | 0 | 0 |
| 26 Nov | 699.00 | 31.7 | 0.00 | 2.18 | 0 | 0 | 0 |
| 25 Nov | 694.75 | 31.7 | 0.00 | 1.79 | 0 | 0 | 0 |
| 22 Nov | 679.70 | 31.7 | 0.00 | 0.27 | 0 | 0 | 0 |
| 21 Nov | 675.05 | 31.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 31.7 | 0.00 | 0.42 | 0 | 0 | 0 |
| 19 Nov | 684.55 | 31.7 | 0.00 | 0.42 | 0 | 0 | 0 |
| 18 Nov | 677.05 | 31.7 | 0.00 | 0.47 | 0 | 0 | 0 |
| 14 Nov | 683.35 | 31.7 | 0.00 | 1.10 | 0 | 0 | 0 |
| 13 Nov | 680.30 | 31.7 | 0.00 | 0.37 | 0 | 0 | 0 |
| 12 Nov | 679.25 | 31.7 | 0.00 | 0.63 | 0 | 0 | 0 |
| 11 Nov | 692.55 | 31.7 | 0.00 | 1.94 | 0 | 0 | 0 |
| 6 Nov | 700.05 | 31.7 | 2.25 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 690 expiring on 30JAN2025
Delta for 690 PE is -0.54
Historical price for 690 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 24.2, which was 3.30 higher than the previous day. The implied volatity was 24.90, the open interest changed by 25 which increased total open position to 192
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 20.9, which was 0.40 higher than the previous day. The implied volatity was 22.43, the open interest changed by 62 which increased total open position to 167
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 20.5, which was 0.60 higher than the previous day. The implied volatity was 29.89, the open interest changed by 34 which increased total open position to 104
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 19.9, which was -1.20 lower than the previous day. The implied volatity was 26.85, the open interest changed by 36 which increased total open position to 70
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 21.1, which was 10.10 higher than the previous day. The implied volatity was 26.33, the open interest changed by 16 which increased total open position to 26
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 11, which was 0.00 lower than the previous day. The implied volatity was 21.04, the open interest changed by 0 which decreased total open position to 9
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 11, which was 1.75 higher than the previous day. The implied volatity was 24.39, the open interest changed by 1 which increased total open position to 8
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 9.25, which was 0.00 lower than the previous day. The implied volatity was 22.61, the open interest changed by 0 which decreased total open position to 6
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 9.25, 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 13 Dec SBICARD was trading at 725.45. The strike last trading price was 9.25, which was 1.30 higher than the previous day. The implied volatity was 25.36, the open interest changed by 0 which decreased total open position to 6
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 7.95, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 7.95, 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 7.95, which was -3.15 lower than the previous day. The implied volatity was 23.73, the open interest changed by 0 which decreased total open position to 6
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 11.1, 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 6 Dec SBICARD was trading at 717.40. The strike last trading price was 11.1, which was -5.40 lower than the previous day. The implied volatity was 24.12, the open interest changed by 0 which decreased total open position to 5
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 16.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 16.5, which was 0.15 higher than the previous day. The implied volatity was 27.32, the open interest changed by 4 which increased total open position to 5
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 16.35, which was -15.35 lower than the previous day. The implied volatity was 24.55, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 2.49, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 2.21, the open interest changed by 0 which decreased total open position to 0
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 31.7, which was 0.00 lower than the previous day. The implied volatity was 3.19, 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 31.7, 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 26 Nov SBICARD was trading at 699.00. The strike last trading price was 31.7, which was 0.00 lower than the previous day. The implied volatity was 2.18, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 1.79, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 0.27, 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 31.7, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 0.42, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 0.42, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 0.47, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 1.10, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 0.37, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 0.63, 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 31.7, which was 0.00 lower than the previous day. The implied volatity was 1.94, 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 31.7, which was lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
