SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 705 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.16
Theta: -0.25
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 675.05 | 0.85 | -0.80 | 21.32 | 284 | -14 | 192 | |||
| 20 Nov | 684.55 | 1.65 | 0.00 | 19.93 | 454 | 16 | 200 | |||
| 19 Nov | 684.55 | 1.65 | -0.50 | 19.93 | 454 | 10 | 200 | |||
| 18 Nov | 677.05 | 2.15 | -0.55 | 22.19 | 305 | 57 | 189 | |||
| 14 Nov | 683.35 | 2.7 | -0.40 | 17.84 | 239 | -32 | 132 | |||
| 13 Nov | 680.30 | 3.1 | -0.85 | 15.40 | 316 | 48 | 170 | |||
| 12 Nov | 679.25 | 3.95 | -3.80 | 22.07 | 182 | 19 | 120 | |||
| 11 Nov | 692.55 | 7.75 | -3.00 | 19.51 | 239 | -19 | 100 | |||
| 8 Nov | 699.40 | 10.75 | 0.10 | 18.73 | 518 | -19 | 117 | |||
| 7 Nov | 700.35 | 10.65 | -0.15 | 16.30 | 492 | 64 | 134 | |||
| 6 Nov | 700.05 | 10.8 | 1.15 | 16.11 | 357 | 2 | 71 | |||
| 5 Nov | 694.95 | 9.65 | 0.45 | 16.25 | 181 | 20 | 75 | |||
| 4 Nov | 688.45 | 9.2 | 0.10 | 20.84 | 89 | 12 | 56 | |||
| 1 Nov | 694.80 | 9.1 | 0.00 | 0.00 | 0 | 15 | 0 | |||
| 31 Oct | 688.40 | 9.1 | -0.85 | - | 62 | 16 | 45 | |||
| 30 Oct | 684.00 | 9.95 | -4.75 | - | 43 | 23 | 24 | |||
| 29 Oct | 685.20 | 14.7 | 0.00 | - | 0 | 1 | 0 | |||
| 28 Oct | 667.55 | 14.7 | -76.70 | - | 1 | 0 | 0 | |||
| 25 Oct | 691.45 | 91.4 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 712.20 | 91.4 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 705.90 | 91.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 91.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 91.4 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 740.15 | 91.4 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 740.00 | 91.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 740.80 | 91.4 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 739.05 | 91.4 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 737.55 | 91.4 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 733.75 | 91.4 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 737.30 | 91.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 739.20 | 91.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 732.25 | 91.4 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 730.95 | 91.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 743.15 | 91.4 | 91.40 | - | 0 | 0 | 0 | |||
| 3 Oct | 749.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 770.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 773.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 786.30 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 705 expiring on 28NOV2024
Delta for 705 CE is 0.09
Historical price for 705 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 0.85, which was -0.80 lower than the previous day. The implied volatity was 21.32, the open interest changed by -14 which decreased total open position to 192
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 19.93, the open interest changed by 16 which increased total open position to 200
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 1.65, which was -0.50 lower than the previous day. The implied volatity was 19.93, the open interest changed by 10 which increased total open position to 200
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 2.15, which was -0.55 lower than the previous day. The implied volatity was 22.19, the open interest changed by 57 which increased total open position to 189
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 2.7, which was -0.40 lower than the previous day. The implied volatity was 17.84, the open interest changed by -32 which decreased total open position to 132
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 3.1, which was -0.85 lower than the previous day. The implied volatity was 15.40, the open interest changed by 48 which increased total open position to 170
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 3.95, which was -3.80 lower than the previous day. The implied volatity was 22.07, the open interest changed by 19 which increased total open position to 120
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 7.75, which was -3.00 lower than the previous day. The implied volatity was 19.51, the open interest changed by -19 which decreased total open position to 100
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 10.75, which was 0.10 higher than the previous day. The implied volatity was 18.73, the open interest changed by -19 which decreased total open position to 117
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 10.65, which was -0.15 lower than the previous day. The implied volatity was 16.30, the open interest changed by 64 which increased total open position to 134
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 10.8, which was 1.15 higher than the previous day. The implied volatity was 16.11, the open interest changed by 2 which increased total open position to 71
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 9.65, which was 0.45 higher than the previous day. The implied volatity was 16.25, the open interest changed by 20 which increased total open position to 75
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 9.2, which was 0.10 higher than the previous day. The implied volatity was 20.84, the open interest changed by 12 which increased total open position to 56
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 9.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 9.1, 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 9.95, which was -4.75 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 14.7, 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 14.7, which was -76.70 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 91.4, 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 91.4, 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 91.4, 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 91.4, 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 91.4, 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 91.4, 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 91.4, 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 91.4, 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 91.4, 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 91.4, 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 91.4, 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 91.4, 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 9 Oct SBICARD was trading at 739.20. The strike last trading price was 91.4, 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 91.4, 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 91.4, 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 91.4, which was 91.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct SBICARD was trading at 749.75. 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 1 Oct SBICARD was trading at 770.20. 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 30 Sept SBICARD was trading at 773.70. 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 27 Sept SBICARD was trading at 786.30. 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 28NOV2024 705 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 27.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 684.55 | 27.3 | 0.00 | 29.83 | 4 | 0 | 44 |
| 19 Nov | 684.55 | 27.3 | 1.20 | 29.83 | 4 | 0 | 44 |
| 18 Nov | 677.05 | 26.1 | 0.90 | 17.40 | 1 | 0 | 44 |
| 14 Nov | 683.35 | 25.2 | -5.70 | 23.07 | 13 | 0 | 44 |
| 13 Nov | 680.30 | 30.9 | 5.15 | 40.09 | 6 | 1 | 44 |
| 12 Nov | 679.25 | 25.75 | 6.35 | 13.12 | 25 | -4 | 43 |
| 11 Nov | 692.55 | 19.4 | 1.90 | 24.06 | 59 | 7 | 48 |
| 8 Nov | 699.40 | 17.5 | -2.50 | 24.35 | 105 | 10 | 44 |
| 7 Nov | 700.35 | 20 | -0.15 | 29.42 | 105 | 20 | 33 |
| 6 Nov | 700.05 | 20.15 | -12.25 | 29.00 | 47 | 13 | 14 |
| 5 Nov | 694.95 | 32.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 688.45 | 32.4 | -1.65 | 35.77 | 5 | 0 | 1 |
| 1 Nov | 694.80 | 34.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 688.40 | 34.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 684.00 | 34.05 | -7.30 | - | 1 | 0 | 1 |
| 29 Oct | 685.20 | 41.35 | 35.05 | - | 1 | 0 | 0 |
| 28 Oct | 667.55 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 712.20 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 705.90 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 718.95 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 740.15 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 740.00 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 740.80 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 739.05 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 737.55 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 733.75 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 737.30 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 739.20 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 732.25 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 730.95 | 6.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 743.15 | 6.3 | 6.30 | - | 0 | 0 | 0 |
| 3 Oct | 749.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 770.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 773.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 786.30 | 0 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 705 expiring on 28NOV2024
Delta for 705 PE is 0.00
Historical price for 705 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 27.3, 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 20 Nov SBICARD was trading at 684.55. The strike last trading price was 27.3, which was 0.00 lower than the previous day. The implied volatity was 29.83, the open interest changed by 0 which decreased total open position to 44
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 27.3, which was 1.20 higher than the previous day. The implied volatity was 29.83, the open interest changed by 0 which decreased total open position to 44
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 26.1, which was 0.90 higher than the previous day. The implied volatity was 17.40, the open interest changed by 0 which decreased total open position to 44
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 25.2, which was -5.70 lower than the previous day. The implied volatity was 23.07, the open interest changed by 0 which decreased total open position to 44
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 30.9, which was 5.15 higher than the previous day. The implied volatity was 40.09, the open interest changed by 1 which increased total open position to 44
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 25.75, which was 6.35 higher than the previous day. The implied volatity was 13.12, the open interest changed by -4 which decreased total open position to 43
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 19.4, which was 1.90 higher than the previous day. The implied volatity was 24.06, the open interest changed by 7 which increased total open position to 48
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 17.5, which was -2.50 lower than the previous day. The implied volatity was 24.35, the open interest changed by 10 which increased total open position to 44
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 20, which was -0.15 lower than the previous day. The implied volatity was 29.42, the open interest changed by 20 which increased total open position to 33
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 20.15, which was -12.25 lower than the previous day. The implied volatity was 29.00, the open interest changed by 13 which increased total open position to 14
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 32.4, 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 4 Nov SBICARD was trading at 688.45. The strike last trading price was 32.4, which was -1.65 lower than the previous day. The implied volatity was 35.77, the open interest changed by 0 which decreased total open position to 1
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 34.05, 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 31 Oct SBICARD was trading at 688.40. The strike last trading price was 34.05, 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 34.05, which was -7.30 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 41.35, which was 35.05 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 6.3, 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 9 Oct SBICARD was trading at 739.20. The strike last trading price was 6.3, 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 6.3, 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 6.3, 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 6.3, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct SBICARD was trading at 749.75. 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 1 Oct SBICARD was trading at 770.20. 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 30 Sept SBICARD was trading at 773.70. 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 27 Sept SBICARD was trading at 786.30. 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
