SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.90
Vega: 0.26
Theta: -0.33
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 35.85 | 0.80 | 18.82 | 44 | -10 | 435 | |||
| 10 Dec | 729.50 | 35.05 | 8.95 | 23.84 | 231 | -48 | 449 | |||
| 9 Dec | 719.65 | 26.1 | 0.35 | 18.45 | 111 | -30 | 498 | |||
| 6 Dec | 717.40 | 25.75 | -1.85 | 16.67 | 182 | -16 | 529 | |||
| 5 Dec | 724.40 | 27.6 | 4.85 | - | 360 | -96 | 546 | |||
| 4 Dec | 714.70 | 22.75 | 5.35 | 19.37 | 950 | -123 | 648 | |||
| 3 Dec | 704.40 | 17.4 | 0.10 | 18.22 | 543 | -51 | 773 | |||
| 2 Dec | 703.05 | 17.3 | 3.80 | 18.05 | 1,084 | 24 | 826 | |||
| 29 Nov | 700.60 | 13.5 | -5.65 | 14.17 | 1,119 | 39 | 802 | |||
| 28 Nov | 711.90 | 19.15 | 2.70 | 11.23 | 1,303 | 50 | 763 | |||
| 27 Nov | 705.50 | 16.45 | 3.45 | 12.19 | 1,674 | 151 | 711 | |||
| 26 Nov | 699.00 | 13 | 1.70 | 13.61 | 977 | 159 | 560 | |||
| 25 Nov | 694.75 | 11.3 | 3.80 | 13.74 | 965 | -46 | 401 | |||
| 22 Nov | 679.70 | 7.5 | 0.65 | 15.45 | 386 | -77 | 370 | |||
| 21 Nov | 675.05 | 6.85 | -3.75 | 16.19 | 409 | 130 | 447 | |||
| 20 Nov | 684.55 | 10.6 | 0.00 | 17.90 | 253 | 94 | 317 | |||
| 19 Nov | 684.55 | 10.6 | 0.40 | 17.90 | 253 | 94 | 317 | |||
| 18 Nov | 677.05 | 10.2 | -0.15 | 18.77 | 104 | 28 | 223 | |||
| 14 Nov | 683.35 | 10.35 | 0.75 | 15.96 | 85 | 2 | 195 | |||
| 13 Nov | 680.30 | 9.6 | -3.45 | 12.57 | 90 | 18 | 191 | |||
| 12 Nov | 679.25 | 13.05 | -3.00 | 20.57 | 249 | 118 | 172 | |||
| 11 Nov | 692.55 | 16.05 | -3.70 | 15.89 | 54 | 22 | 52 | |||
| 8 Nov | 699.40 | 19.75 | 1.25 | 15.82 | 34 | 3 | 29 | |||
| 7 Nov | 700.35 | 18.5 | -0.55 | 13.73 | 16 | 11 | 26 | |||
| 6 Nov | 700.05 | 19.05 | 1.70 | 13.26 | 10 | 3 | 14 | |||
| 5 Nov | 694.95 | 17.35 | -85.30 | 13.31 | 13 | 8 | 11 | |||
| 31 Oct | 688.40 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 30 Oct | 684.00 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 685.20 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 667.55 | 102.65 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 102.65 | 102.65 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 743.15 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 700 expiring on 26DEC2024
Delta for 700 CE is 0.90
Historical price for 700 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 35.85, which was 0.80 higher than the previous day. The implied volatity was 18.82, the open interest changed by -10 which decreased total open position to 435
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 35.05, which was 8.95 higher than the previous day. The implied volatity was 23.84, the open interest changed by -48 which decreased total open position to 449
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 26.1, which was 0.35 higher than the previous day. The implied volatity was 18.45, the open interest changed by -30 which decreased total open position to 498
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 25.75, which was -1.85 lower than the previous day. The implied volatity was 16.67, the open interest changed by -16 which decreased total open position to 529
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 27.6, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -96 which decreased total open position to 546
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 22.75, which was 5.35 higher than the previous day. The implied volatity was 19.37, the open interest changed by -123 which decreased total open position to 648
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 17.4, which was 0.10 higher than the previous day. The implied volatity was 18.22, the open interest changed by -51 which decreased total open position to 773
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 17.3, which was 3.80 higher than the previous day. The implied volatity was 18.05, the open interest changed by 24 which increased total open position to 826
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 13.5, which was -5.65 lower than the previous day. The implied volatity was 14.17, the open interest changed by 39 which increased total open position to 802
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 19.15, which was 2.70 higher than the previous day. The implied volatity was 11.23, the open interest changed by 50 which increased total open position to 763
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 16.45, which was 3.45 higher than the previous day. The implied volatity was 12.19, the open interest changed by 151 which increased total open position to 711
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 13, which was 1.70 higher than the previous day. The implied volatity was 13.61, the open interest changed by 159 which increased total open position to 560
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 11.3, which was 3.80 higher than the previous day. The implied volatity was 13.74, the open interest changed by -46 which decreased total open position to 401
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 7.5, which was 0.65 higher than the previous day. The implied volatity was 15.45, the open interest changed by -77 which decreased total open position to 370
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 6.85, which was -3.75 lower than the previous day. The implied volatity was 16.19, the open interest changed by 130 which increased total open position to 447
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 10.6, which was 0.00 lower than the previous day. The implied volatity was 17.90, the open interest changed by 94 which increased total open position to 317
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 10.6, which was 0.40 higher than the previous day. The implied volatity was 17.90, the open interest changed by 94 which increased total open position to 317
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 10.2, which was -0.15 lower than the previous day. The implied volatity was 18.77, the open interest changed by 28 which increased total open position to 223
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 10.35, which was 0.75 higher than the previous day. The implied volatity was 15.96, the open interest changed by 2 which increased total open position to 195
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 9.6, which was -3.45 lower than the previous day. The implied volatity was 12.57, the open interest changed by 18 which increased total open position to 191
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 13.05, which was -3.00 lower than the previous day. The implied volatity was 20.57, the open interest changed by 118 which increased total open position to 172
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 16.05, which was -3.70 lower than the previous day. The implied volatity was 15.89, the open interest changed by 22 which increased total open position to 52
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 19.75, which was 1.25 higher than the previous day. The implied volatity was 15.82, the open interest changed by 3 which increased total open position to 29
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 18.5, which was -0.55 lower than the previous day. The implied volatity was 13.73, the open interest changed by 11 which increased total open position to 26
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 19.05, which was 1.70 higher than the previous day. The implied volatity was 13.26, the open interest changed by 3 which increased total open position to 14
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 17.35, which was -85.30 lower than the previous day. The implied volatity was 13.31, the open interest changed by 8 which increased total open position to 11
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 102.65, 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 30 Oct SBICARD was trading at 684.00. The strike last trading price was 102.65, 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 29 Oct SBICARD was trading at 685.20. The strike last trading price was 102.65, 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 102.65, 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 102.65, which was 102.65 higher 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 0, 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 0, 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 4 Oct SBICARD was trading at 743.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 26DEC2024 700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.13
Vega: 0.31
Theta: -0.20
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 2.1 | -1.20 | 21.51 | 674 | 72 | 705 |
| 10 Dec | 729.50 | 3.3 | -1.30 | 22.85 | 2,817 | 30 | 637 |
| 9 Dec | 719.65 | 4.6 | -0.80 | 21.18 | 379 | 27 | 607 |
| 6 Dec | 717.40 | 5.4 | -0.50 | 20.96 | 660 | -2 | 582 |
| 5 Dec | 724.40 | 5.9 | -2.55 | 23.85 | 694 | -50 | 585 |
| 4 Dec | 714.70 | 8.45 | -3.65 | 21.87 | 619 | -72 | 639 |
| 3 Dec | 704.40 | 12.1 | -1.15 | 22.76 | 303 | 7 | 710 |
| 2 Dec | 703.05 | 13.25 | -5.45 | 23.69 | 772 | 68 | 700 |
| 29 Nov | 700.60 | 18.7 | 2.45 | 28.00 | 570 | 108 | 629 |
| 28 Nov | 711.90 | 16.25 | -2.75 | 30.25 | 776 | 113 | 560 |
| 27 Nov | 705.50 | 19 | -5.80 | 30.92 | 436 | 63 | 447 |
| 26 Nov | 699.00 | 24.8 | -0.20 | 33.65 | 333 | 122 | 383 |
| 25 Nov | 694.75 | 25 | -11.75 | 31.24 | 249 | 112 | 259 |
| 22 Nov | 679.70 | 36.75 | -9.30 | 35.74 | 32 | 8 | 155 |
| 21 Nov | 675.05 | 46.05 | 7.05 | 43.71 | 34 | 17 | 146 |
| 20 Nov | 684.55 | 39 | 0.00 | 37.23 | 64 | 34 | 129 |
| 19 Nov | 684.55 | 39 | 0.00 | 37.23 | 64 | 34 | 129 |
| 18 Nov | 677.05 | 39 | -0.90 | 35.21 | 17 | 11 | 95 |
| 14 Nov | 683.35 | 39.9 | -0.60 | 37.29 | 16 | 2 | 83 |
| 13 Nov | 680.30 | 40.5 | 5.00 | 40.32 | 15 | 6 | 80 |
| 12 Nov | 679.25 | 35.5 | 8.50 | 29.11 | 44 | 29 | 74 |
| 11 Nov | 692.55 | 27 | 2.20 | 28.52 | 25 | 8 | 44 |
| 8 Nov | 699.40 | 24.8 | -4.60 | 28.13 | 14 | 5 | 36 |
| 7 Nov | 700.35 | 29.4 | 2.10 | 33.51 | 5 | 1 | 30 |
| 6 Nov | 700.05 | 27.3 | -8.35 | 31.14 | 13 | 3 | 27 |
| 5 Nov | 694.95 | 35.65 | 7.65 | 37.63 | 4 | 2 | 23 |
| 31 Oct | 688.40 | 28 | -17.00 | - | 1 | 0 | 17 |
| 30 Oct | 684.00 | 45 | 10.50 | - | 5 | 0 | 16 |
| 29 Oct | 685.20 | 34.5 | 0.00 | - | 0 | 0 | 16 |
| 28 Oct | 667.55 | 34.5 | 0.00 | - | 1 | 0 | 15 |
| 25 Oct | 691.45 | 34.5 | 7.50 | - | 10 | 6 | 15 |
| 22 Oct | 703.95 | 27 | 12.00 | - | 11 | 4 | 9 |
| 21 Oct | 718.95 | 15 | 6.25 | - | 5 | 1 | 1 |
| 4 Oct | 743.15 | 8.75 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 700 expiring on 26DEC2024
Delta for 700 PE is -0.13
Historical price for 700 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 2.1, which was -1.20 lower than the previous day. The implied volatity was 21.51, the open interest changed by 72 which increased total open position to 705
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 3.3, which was -1.30 lower than the previous day. The implied volatity was 22.85, the open interest changed by 30 which increased total open position to 637
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 4.6, which was -0.80 lower than the previous day. The implied volatity was 21.18, the open interest changed by 27 which increased total open position to 607
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 5.4, which was -0.50 lower than the previous day. The implied volatity was 20.96, the open interest changed by -2 which decreased total open position to 582
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 5.9, which was -2.55 lower than the previous day. The implied volatity was 23.85, the open interest changed by -50 which decreased total open position to 585
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 8.45, which was -3.65 lower than the previous day. The implied volatity was 21.87, the open interest changed by -72 which decreased total open position to 639
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 12.1, which was -1.15 lower than the previous day. The implied volatity was 22.76, the open interest changed by 7 which increased total open position to 710
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 13.25, which was -5.45 lower than the previous day. The implied volatity was 23.69, the open interest changed by 68 which increased total open position to 700
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 18.7, which was 2.45 higher than the previous day. The implied volatity was 28.00, the open interest changed by 108 which increased total open position to 629
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 16.25, which was -2.75 lower than the previous day. The implied volatity was 30.25, the open interest changed by 113 which increased total open position to 560
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 19, which was -5.80 lower than the previous day. The implied volatity was 30.92, the open interest changed by 63 which increased total open position to 447
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 24.8, which was -0.20 lower than the previous day. The implied volatity was 33.65, the open interest changed by 122 which increased total open position to 383
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 25, which was -11.75 lower than the previous day. The implied volatity was 31.24, the open interest changed by 112 which increased total open position to 259
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 36.75, which was -9.30 lower than the previous day. The implied volatity was 35.74, the open interest changed by 8 which increased total open position to 155
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 46.05, which was 7.05 higher than the previous day. The implied volatity was 43.71, the open interest changed by 17 which increased total open position to 146
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 39, which was 0.00 lower than the previous day. The implied volatity was 37.23, the open interest changed by 34 which increased total open position to 129
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 39, which was 0.00 lower than the previous day. The implied volatity was 37.23, the open interest changed by 34 which increased total open position to 129
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 39, which was -0.90 lower than the previous day. The implied volatity was 35.21, the open interest changed by 11 which increased total open position to 95
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 39.9, which was -0.60 lower than the previous day. The implied volatity was 37.29, the open interest changed by 2 which increased total open position to 83
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 40.5, which was 5.00 higher than the previous day. The implied volatity was 40.32, the open interest changed by 6 which increased total open position to 80
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 35.5, which was 8.50 higher than the previous day. The implied volatity was 29.11, the open interest changed by 29 which increased total open position to 74
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 27, which was 2.20 higher than the previous day. The implied volatity was 28.52, the open interest changed by 8 which increased total open position to 44
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 24.8, which was -4.60 lower than the previous day. The implied volatity was 28.13, the open interest changed by 5 which increased total open position to 36
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 29.4, which was 2.10 higher than the previous day. The implied volatity was 33.51, the open interest changed by 1 which increased total open position to 30
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 27.3, which was -8.35 lower than the previous day. The implied volatity was 31.14, the open interest changed by 3 which increased total open position to 27
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 35.65, which was 7.65 higher than the previous day. The implied volatity was 37.63, the open interest changed by 2 which increased total open position to 23
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 28, which was -17.00 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 45, which was 10.50 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 34.5, 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 34.5, 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 34.5, which was 7.50 higher 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 27, which was 12.00 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 15, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
