`
[--[65.84.65.76]--]
SBICARD
Sbi Cards & Pay Ser Ltd

675.05 -9.50 (-1.39%)

Back to Option Chain


Historical option data for SBICARD

21 Nov 2024 04:11 PM IST
SBICARD 28NOV2024 695 CE
Delta: 0.17
Vega: 0.24
Theta: -0.35
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 675.05 1.55 -1.75 18.72 954 -36 244
20 Nov 684.55 3.3 0.00 18.86 704 136 278
19 Nov 684.55 3.3 -0.65 18.86 704 134 278
18 Nov 677.05 3.95 -0.45 21.43 387 3 144
14 Nov 683.35 4.4 -0.60 16.05 385 -30 144
13 Nov 680.30 5 -1.25 13.10 534 -16 168
12 Nov 679.25 6.25 -5.35 21.54 338 15 185
11 Nov 692.55 11.6 -3.70 18.67 364 11 171
8 Nov 699.40 15.3 0.15 17.81 351 5 161
7 Nov 700.35 15.15 -0.20 14.64 251 42 160
6 Nov 700.05 15.35 2.15 14.58 346 9 117
5 Nov 694.95 13.2 0.95 13.99 237 -9 106
4 Nov 688.45 12.25 -0.30 19.47 358 44 114
1 Nov 694.80 12.55 0.80 9.44 49 5 70
31 Oct 688.40 11.75 -0.85 - 189 42 63
30 Oct 684.00 12.6 -87.20 - 33 16 16
29 Oct 685.20 99.8 0.00 - 0 0 0
28 Oct 667.55 99.8 0.00 - 0 0 0
25 Oct 691.45 99.8 0.00 - 0 0 0
24 Oct 712.20 99.8 0.00 - 0 0 0
23 Oct 705.90 99.8 0.00 - 0 0 0
22 Oct 703.95 99.8 0.00 - 0 0 0
21 Oct 718.95 99.8 0.00 - 0 0 0
18 Oct 740.15 99.8 0.00 - 0 0 0
17 Oct 740.00 99.8 0.00 - 0 0 0
16 Oct 740.80 99.8 0.00 - 0 0 0
15 Oct 739.05 99.8 0.00 - 0 0 0
14 Oct 737.55 99.8 0.00 - 0 0 0
11 Oct 733.75 99.8 0.00 - 0 0 0
10 Oct 737.30 99.8 0.00 - 0 0 0
8 Oct 732.25 99.8 0.00 - 0 0 0
7 Oct 730.95 99.8 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 695 expiring on 28NOV2024

Delta for 695 CE is 0.17

Historical price for 695 CE is as follows

On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 1.55, which was -1.75 lower than the previous day. The implied volatity was 18.72, the open interest changed by -36 which decreased total open position to 244


On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 3.3, which was 0.00 lower than the previous day. The implied volatity was 18.86, the open interest changed by 136 which increased total open position to 278


On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 3.3, which was -0.65 lower than the previous day. The implied volatity was 18.86, the open interest changed by 134 which increased total open position to 278


On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 3.95, which was -0.45 lower than the previous day. The implied volatity was 21.43, the open interest changed by 3 which increased total open position to 144


On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 4.4, which was -0.60 lower than the previous day. The implied volatity was 16.05, the open interest changed by -30 which decreased total open position to 144


On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 5, which was -1.25 lower than the previous day. The implied volatity was 13.10, the open interest changed by -16 which decreased total open position to 168


On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 6.25, which was -5.35 lower than the previous day. The implied volatity was 21.54, the open interest changed by 15 which increased total open position to 185


On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 11.6, which was -3.70 lower than the previous day. The implied volatity was 18.67, the open interest changed by 11 which increased total open position to 171


On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 15.3, which was 0.15 higher than the previous day. The implied volatity was 17.81, the open interest changed by 5 which increased total open position to 161


On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 15.15, which was -0.20 lower than the previous day. The implied volatity was 14.64, the open interest changed by 42 which increased total open position to 160


On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 15.35, which was 2.15 higher than the previous day. The implied volatity was 14.58, the open interest changed by 9 which increased total open position to 117


On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 13.2, which was 0.95 higher than the previous day. The implied volatity was 13.99, the open interest changed by -9 which decreased total open position to 106


On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 12.25, which was -0.30 lower than the previous day. The implied volatity was 19.47, the open interest changed by 44 which increased total open position to 114


On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 12.55, which was 0.80 higher than the previous day. The implied volatity was 9.44, the open interest changed by 5 which increased total open position to 70


On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 11.75, which was -0.85 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 12.6, which was -87.20 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 99.8, 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 28 Oct SBICARD was trading at 667.55. The strike last trading price was 99.8, 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 25 Oct SBICARD was trading at 691.45. The strike last trading price was 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, 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 99.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


SBICARD 28NOV2024 695 PE
Delta: -0.62
Vega: 0.36
Theta: -1.21
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
21 Nov 675.05 29.7 10.95 52.47 12 0 118
20 Nov 684.55 18.75 0.00 26.24 10 -1 119
19 Nov 684.55 18.75 -1.55 26.24 10 0 119
18 Nov 677.05 20.3 0.35 24.58 14 3 120
14 Nov 683.35 19.95 -4.50 26.36 7 0 117
13 Nov 680.30 24.45 2.35 39.01 13 2 115
12 Nov 679.25 22.1 8.50 23.27 171 -3 117
11 Nov 692.55 13.6 0.85 23.59 184 21 121
8 Nov 699.40 12.75 -1.65 24.58 188 14 101
7 Nov 700.35 14.4 -0.30 28.13 173 1 87
6 Nov 700.05 14.7 -7.10 27.96 148 30 86
5 Nov 694.95 21.8 -4.05 35.75 78 5 56
4 Nov 688.45 25.85 -3.15 34.49 74 5 51
1 Nov 694.80 29 -3.75 44.41 3 1 46
31 Oct 688.40 32.75 -2.25 - 92 26 46
30 Oct 684.00 35 1.40 - 11 -1 20
29 Oct 685.20 33.6 23.05 - 1 0 20
28 Oct 667.55 10.55 0.00 - 0 0 0
25 Oct 691.45 10.55 0.00 - 0 0 0
24 Oct 712.20 10.55 0.00 - 0 0 0
23 Oct 705.90 10.55 0.00 - 0 0 0
22 Oct 703.95 10.55 0.00 - 0 20 0
21 Oct 718.95 10.55 5.70 - 26 20 20
18 Oct 740.15 4.85 0.00 - 0 0 0
17 Oct 740.00 4.85 0.00 - 0 0 0
16 Oct 740.80 4.85 0.00 - 0 0 0
15 Oct 739.05 4.85 0.00 - 0 0 0
14 Oct 737.55 4.85 0.00 - 0 0 0
11 Oct 733.75 4.85 0.00 - 0 0 0
10 Oct 737.30 4.85 0.00 - 0 0 0
8 Oct 732.25 4.85 0.00 - 0 0 0
7 Oct 730.95 4.85 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 695 expiring on 28NOV2024

Delta for 695 PE is -0.62

Historical price for 695 PE is as follows

On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 29.7, which was 10.95 higher than the previous day. The implied volatity was 52.47, the open interest changed by 0 which decreased total open position to 118


On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 18.75, which was 0.00 lower than the previous day. The implied volatity was 26.24, the open interest changed by -1 which decreased total open position to 119


On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 18.75, which was -1.55 lower than the previous day. The implied volatity was 26.24, the open interest changed by 0 which decreased total open position to 119


On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 20.3, which was 0.35 higher than the previous day. The implied volatity was 24.58, the open interest changed by 3 which increased total open position to 120


On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 19.95, which was -4.50 lower than the previous day. The implied volatity was 26.36, the open interest changed by 0 which decreased total open position to 117


On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 24.45, which was 2.35 higher than the previous day. The implied volatity was 39.01, the open interest changed by 2 which increased total open position to 115


On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 22.1, which was 8.50 higher than the previous day. The implied volatity was 23.27, the open interest changed by -3 which decreased total open position to 117


On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 13.6, which was 0.85 higher than the previous day. The implied volatity was 23.59, the open interest changed by 21 which increased total open position to 121


On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 12.75, which was -1.65 lower than the previous day. The implied volatity was 24.58, the open interest changed by 14 which increased total open position to 101


On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 14.4, which was -0.30 lower than the previous day. The implied volatity was 28.13, the open interest changed by 1 which increased total open position to 87


On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 14.7, which was -7.10 lower than the previous day. The implied volatity was 27.96, the open interest changed by 30 which increased total open position to 86


On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 21.8, which was -4.05 lower than the previous day. The implied volatity was 35.75, the open interest changed by 5 which increased total open position to 56


On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 25.85, which was -3.15 lower than the previous day. The implied volatity was 34.49, the open interest changed by 5 which increased total open position to 51


On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 29, which was -3.75 lower than the previous day. The implied volatity was 44.41, the open interest changed by 1 which increased total open position to 46


On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 32.75, which was -2.25 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 35, which was 1.40 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 33.6, which was 23.05 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 10.55, 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 25 Oct SBICARD was trading at 691.45. The strike last trading price was 10.55, 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 10.55, 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 10.55, 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 10.55, 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 10.55, which was 5.70 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, 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 4.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to