SBICARD
Sbi Cards & Pay Ser Ltd
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
