SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 695 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.35
Theta: -0.48
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 42.8 | -2.00 | 27.41 | 9 | -2 | 44 | |||
| 10 Dec | 729.50 | 44.8 | 14.80 | 37.15 | 4 | -2 | 46 | |||
| 9 Dec | 719.65 | 30 | 2.60 | 18.10 | 1 | 0 | 47 | |||
| 6 Dec | 717.40 | 27.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 27.4 | 1.70 | - | 1 | 0 | 47 | |||
| 4 Dec | 714.70 | 25.7 | 5.50 | 18.43 | 23 | -2 | 47 | |||
| 3 Dec | 704.40 | 20.2 | 0.00 | 17.74 | 22 | -3 | 50 | |||
| 2 Dec | 703.05 | 20.2 | 2.30 | 17.79 | 81 | 5 | 53 | |||
| 29 Nov | 700.60 | 17.9 | -3.70 | 16.15 | 50 | 17 | 48 | |||
| 28 Nov | 711.90 | 21.6 | 8.85 | 7.19 | 66 | 26 | 28 | |||
| 27 Nov | 705.50 | 12.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 26 Nov | 699.00 | 12.75 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 25 Nov | 694.75 | 12.75 | -16.95 | 11.84 | 7 | 2 | 2 | |||
| 22 Nov | 679.70 | 29.7 | 0.00 | 1.19 | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 29.7 | 0.00 | 1.76 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 29.7 | 0.00 | 1.06 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 29.7 | 0.00 | 1.06 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 29.7 | 0.00 | 1.49 | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 29.7 | 0.00 | 0.75 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 29.7 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 29.7 | 0.00 | 1.27 | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 29.7 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 29.7 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 29.7 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 29.7 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 29.7 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 695 expiring on 26DEC2024
Delta for 695 CE is 0.85
Historical price for 695 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 42.8, which was -2.00 lower than the previous day. The implied volatity was 27.41, the open interest changed by -2 which decreased total open position to 44
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 44.8, which was 14.80 higher than the previous day. The implied volatity was 37.15, the open interest changed by -2 which decreased total open position to 46
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 30, which was 2.60 higher than the previous day. The implied volatity was 18.10, the open interest changed by 0 which decreased total open position to 47
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 27.4, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 27.4, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 47
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 25.7, which was 5.50 higher than the previous day. The implied volatity was 18.43, the open interest changed by -2 which decreased total open position to 47
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 20.2, which was 0.00 lower than the previous day. The implied volatity was 17.74, the open interest changed by -3 which decreased total open position to 50
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 20.2, which was 2.30 higher than the previous day. The implied volatity was 17.79, the open interest changed by 5 which increased total open position to 53
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 17.9, which was -3.70 lower than the previous day. The implied volatity was 16.15, the open interest changed by 17 which increased total open position to 48
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 21.6, which was 8.85 higher than the previous day. The implied volatity was 7.19, the open interest changed by 26 which increased total open position to 28
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 12.75, 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 26 Nov SBICARD was trading at 699.00. The strike last trading price was 12.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 12.75, which was -16.95 lower than the previous day. The implied volatity was 11.84, the open interest changed by 2 which increased total open position to 2
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 29.7, which was 0.00 lower than the previous day. The implied volatity was 1.19, 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 29.7, which was 0.00 lower than the previous day. The implied volatity was 1.76, 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 29.7, which was 0.00 lower than the previous day. The implied volatity was 1.06, 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 29.7, which was 0.00 lower than the previous day. The implied volatity was 1.06, 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 29.7, which was 0.00 lower than the previous day. The implied volatity was 1.49, 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 29.7, which was 0.00 lower than the previous day. The implied volatity was 0.75, 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 29.7, 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 12 Nov SBICARD was trading at 679.25. The strike last trading price was 29.7, which was 0.00 lower than the previous day. The implied volatity was 1.27, 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 29.7, 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 8 Nov SBICARD was trading at 699.40. The strike last trading price was 29.7, 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 7 Nov SBICARD was trading at 700.35. The strike last trading price was 29.7, 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 6 Nov SBICARD was trading at 700.05. The strike last trading price was 29.7, 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 5 Nov SBICARD was trading at 694.95. The strike last trading price was 29.7, 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 695 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.10
Vega: 0.27
Theta: -0.18
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 1.65 | -0.90 | 22.10 | 330 | -6 | 195 |
| 10 Dec | 729.50 | 2.55 | -1.05 | 23.08 | 930 | 29 | 196 |
| 9 Dec | 719.65 | 3.6 | -0.70 | 21.46 | 288 | 46 | 171 |
| 6 Dec | 717.40 | 4.3 | -0.35 | 21.18 | 442 | 16 | 126 |
| 5 Dec | 724.40 | 4.65 | -2.40 | 23.68 | 606 | 27 | 110 |
| 4 Dec | 714.70 | 7.05 | -3.05 | 22.22 | 142 | 5 | 83 |
| 3 Dec | 704.40 | 10.1 | -1.00 | 22.77 | 139 | -3 | 78 |
| 2 Dec | 703.05 | 11.1 | -5.00 | 23.55 | 114 | 11 | 81 |
| 29 Nov | 700.60 | 16.1 | 2.25 | 27.55 | 204 | 39 | 68 |
| 28 Nov | 711.90 | 13.85 | -2.60 | 29.62 | 104 | 24 | 28 |
| 27 Nov | 705.50 | 16.45 | -12.10 | 30.34 | 4 | 3 | 3 |
| 26 Nov | 699.00 | 28.55 | 0.00 | 1.41 | 0 | 0 | 0 |
| 25 Nov | 694.75 | 28.55 | 0.00 | 0.92 | 0 | 0 | 0 |
| 22 Nov | 679.70 | 28.55 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 675.05 | 28.55 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 28.55 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 28.55 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 28.55 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 683.35 | 28.55 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 28.55 | 0.00 | 0.03 | 0 | 0 | 0 |
| 12 Nov | 679.25 | 28.55 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 692.55 | 28.55 | 0.00 | 0.80 | 0 | 0 | 0 |
| 8 Nov | 699.40 | 28.55 | 0.00 | 1.50 | 0 | 0 | 0 |
| 7 Nov | 700.35 | 28.55 | 0.00 | 1.79 | 0 | 0 | 0 |
| 6 Nov | 700.05 | 28.55 | 0.00 | 1.77 | 0 | 0 | 0 |
| 5 Nov | 694.95 | 28.55 | 0.92 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 695 expiring on 26DEC2024
Delta for 695 PE is -0.10
Historical price for 695 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 1.65, which was -0.90 lower than the previous day. The implied volatity was 22.10, the open interest changed by -6 which decreased total open position to 195
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 2.55, which was -1.05 lower than the previous day. The implied volatity was 23.08, the open interest changed by 29 which increased total open position to 196
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 3.6, which was -0.70 lower than the previous day. The implied volatity was 21.46, the open interest changed by 46 which increased total open position to 171
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 4.3, which was -0.35 lower than the previous day. The implied volatity was 21.18, the open interest changed by 16 which increased total open position to 126
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 4.65, which was -2.40 lower than the previous day. The implied volatity was 23.68, the open interest changed by 27 which increased total open position to 110
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 7.05, which was -3.05 lower than the previous day. The implied volatity was 22.22, the open interest changed by 5 which increased total open position to 83
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 10.1, which was -1.00 lower than the previous day. The implied volatity was 22.77, the open interest changed by -3 which decreased total open position to 78
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 11.1, which was -5.00 lower than the previous day. The implied volatity was 23.55, the open interest changed by 11 which increased total open position to 81
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 16.1, which was 2.25 higher than the previous day. The implied volatity was 27.55, the open interest changed by 39 which increased total open position to 68
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 13.85, which was -2.60 lower than the previous day. The implied volatity was 29.62, the open interest changed by 24 which increased total open position to 28
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 16.45, which was -12.10 lower than the previous day. The implied volatity was 30.34, the open interest changed by 3 which increased total open position to 3
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 28.55, which was 0.00 lower than the previous day. The implied volatity was 1.41, 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 28.55, which was 0.00 lower than the previous day. The implied volatity was 0.92, 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 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, 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 28.55, which was 0.00 lower than the previous day. The implied volatity was 0.03, 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 28.55, 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 28.55, which was 0.00 lower than the previous day. The implied volatity was 0.80, 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 28.55, which was 0.00 lower than the previous day. The implied volatity was 1.50, 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 28.55, 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 6 Nov SBICARD was trading at 700.05. The strike last trading price was 28.55, which was 0.00 lower than the previous day. The implied volatity was 1.77, 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 28.55, which was lower than the previous day. The implied volatity was 0.92, the open interest changed by 0 which decreased total open position to 0
