SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:21 PM IST
SBICARD 30JAN2025 705 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 754.65 | 54.7 | 0.35 | 0.00 | 0 | -1 | 0 | |||
23 Jan | 760.00 | 54.7 | 7.95 | - | 2 | -1 | 69 | |||
22 Jan | 756.55 | 46.75 | -11.20 | - | 9 | 0 | 70 | |||
21 Jan | 762.60 | 57.95 | 0.00 | 0.00 | 0 | -1 | 0 | |||
20 Jan | 761.50 | 57.95 | 14.15 | 30.77 | 8 | -1 | 70 | |||
17 Jan | 740.85 | 43.8 | -18.20 | 37.98 | 151 | -37 | 71 | |||
16 Jan | 752.75 | 62 | 20.70 | 29.06 | 20 | 1 | 109 | |||
15 Jan | 735.20 | 41.3 | 5.65 | 25.92 | 39 | 16 | 108 | |||
14 Jan | 734.70 | 35.65 | 10.55 | 20.21 | 32 | -13 | 93 | |||
13 Jan | 713.55 | 25.1 | -4.65 | 31.60 | 91 | -3 | 106 | |||
10 Jan | 722.55 | 29.75 | -6.15 | 26.78 | 19 | 0 | 109 | |||
9 Jan | 730.70 | 35.9 | 6.50 | 24.41 | 27 | -12 | 109 | |||
8 Jan | 737.25 | 29.4 | -12.35 | - | 6 | -1 | 124 | |||
7 Jan | 732.95 | 41.75 | 4.70 | 31.06 | 13 | -9 | 125 | |||
6 Jan | 730.50 | 37.05 | 2.95 | 26.18 | 125 | -64 | 133 | |||
|
||||||||||
3 Jan | 723.55 | 34.1 | 16.95 | 26.29 | 869 | -187 | 197 | |||
2 Jan | 702.70 | 17.15 | 10.30 | 19.87 | 623 | 269 | 384 | |||
1 Jan | 677.80 | 6.85 | 2.20 | 20.55 | 165 | 8 | 115 | |||
31 Dec | 663.85 | 4.65 | -1.30 | 21.21 | 68 | 12 | 108 | |||
30 Dec | 669.50 | 5.95 | -0.20 | 20.68 | 121 | 43 | 94 | |||
27 Dec | 675.30 | 6.15 | -3.65 | 17.29 | 123 | 20 | 52 | |||
26 Dec | 679.20 | 9.8 | -0.25 | 20.71 | 55 | 0 | 31 | |||
24 Dec | 695.90 | 10.05 | -0.40 | 12.80 | 117 | 24 | 30 | |||
23 Dec | 691.30 | 10.45 | -28.95 | 15.17 | 12 | 0 | 0 | |||
20 Dec | 687.00 | 39.4 | 0.00 | 1.14 | 0 | 0 | 0 | |||
19 Dec | 703.40 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
18 Dec | 710.55 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
17 Dec | 715.35 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
16 Dec | 728.35 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
13 Dec | 725.45 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
12 Dec | 726.80 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
11 Dec | 730.75 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
10 Dec | 729.50 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
9 Dec | 719.65 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
6 Dec | 717.40 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
5 Dec | 724.40 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
4 Dec | 714.70 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
3 Dec | 704.40 | 39.4 | 0.00 | - | 0 | 0 | 0 | |||
2 Dec | 703.05 | 39.4 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 705 expiring on 30JAN2025
Delta for 705 CE is 0.00
Historical price for 705 CE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 54.7, which was 0.35 higher than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 54.7, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 69
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 46.75, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 57.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 57.95, which was 14.15 higher than the previous day. The implied volatity was 30.77, the open interest changed by -1 which decreased total open position to 70
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 43.8, which was -18.20 lower than the previous day. The implied volatity was 37.98, the open interest changed by -37 which decreased total open position to 71
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 62, which was 20.70 higher than the previous day. The implied volatity was 29.06, the open interest changed by 1 which increased total open position to 109
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 41.3, which was 5.65 higher than the previous day. The implied volatity was 25.92, the open interest changed by 16 which increased total open position to 108
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 35.65, which was 10.55 higher than the previous day. The implied volatity was 20.21, the open interest changed by -13 which decreased total open position to 93
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 25.1, which was -4.65 lower than the previous day. The implied volatity was 31.60, the open interest changed by -3 which decreased total open position to 106
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 29.75, which was -6.15 lower than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 109
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 35.9, which was 6.50 higher than the previous day. The implied volatity was 24.41, the open interest changed by -12 which decreased total open position to 109
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 29.4, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 124
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 41.75, which was 4.70 higher than the previous day. The implied volatity was 31.06, the open interest changed by -9 which decreased total open position to 125
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 37.05, which was 2.95 higher than the previous day. The implied volatity was 26.18, the open interest changed by -64 which decreased total open position to 133
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 34.1, which was 16.95 higher than the previous day. The implied volatity was 26.29, the open interest changed by -187 which decreased total open position to 197
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 17.15, which was 10.30 higher than the previous day. The implied volatity was 19.87, the open interest changed by 269 which increased total open position to 384
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 6.85, which was 2.20 higher than the previous day. The implied volatity was 20.55, the open interest changed by 8 which increased total open position to 115
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 4.65, which was -1.30 lower than the previous day. The implied volatity was 21.21, the open interest changed by 12 which increased total open position to 108
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 5.95, which was -0.20 lower than the previous day. The implied volatity was 20.68, the open interest changed by 43 which increased total open position to 94
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 6.15, which was -3.65 lower than the previous day. The implied volatity was 17.29, the open interest changed by 20 which increased total open position to 52
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 9.8, which was -0.25 lower than the previous day. The implied volatity was 20.71, the open interest changed by 0 which decreased total open position to 31
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 10.05, which was -0.40 lower than the previous day. The implied volatity was 12.80, the open interest changed by 24 which increased total open position to 30
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 10.45, which was -28.95 lower than the previous day. The implied volatity was 15.17, the open interest changed by 0 which decreased total open position to 0
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 39.4, which was 0.00 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 39.4, 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 Dec SBICARD was trading at 710.55. The strike last trading price was 39.4, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 39.4, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 39.4, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 39.4, 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 Dec SBICARD was trading at 726.80. The strike last trading price was 39.4, 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 Dec SBICARD was trading at 730.75. The strike last trading price was 39.4, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 39.4, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 39.4, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 39.4, 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 Dec SBICARD was trading at 724.40. The strike last trading price was 39.4, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 39.4, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 39.4, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 39.4, 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 30JAN2025 705 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.15
Vega: 0.22
Theta: -0.95
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 754.65 | 4.05 | 0.65 | 53.18 | 631 | 45 | 207 |
23 Jan | 760.00 | 3.75 | 0.90 | 51.61 | 218 | -50 | 161 |
22 Jan | 756.55 | 2.85 | -0.10 | 42.91 | 256 | 26 | 215 |
21 Jan | 762.60 | 2.95 | -0.20 | 44.17 | 267 | 11 | 189 |
20 Jan | 761.50 | 3.15 | -4.90 | 41.22 | 168 | -28 | 178 |
17 Jan | 740.85 | 8.05 | 2.90 | 39.76 | 202 | 13 | 205 |
16 Jan | 752.75 | 5.15 | -1.70 | 42.58 | 286 | -6 | 189 |
15 Jan | 735.20 | 6.85 | -0.45 | 35.23 | 234 | -25 | 196 |
14 Jan | 734.70 | 7.3 | -6.90 | 32.84 | 165 | -16 | 231 |
13 Jan | 713.55 | 14.2 | 1.80 | 31.39 | 280 | 68 | 246 |
10 Jan | 722.55 | 12.4 | 4.15 | 31.64 | 192 | -28 | 178 |
9 Jan | 730.70 | 8.25 | 0.75 | 28.85 | 199 | -7 | 205 |
8 Jan | 737.25 | 7.5 | -1.60 | 29.09 | 60 | -5 | 216 |
7 Jan | 732.95 | 9.1 | -0.80 | 29.78 | 135 | -10 | 222 |
6 Jan | 730.50 | 9.9 | -1.50 | 29.20 | 719 | 14 | 231 |
3 Jan | 723.55 | 11.4 | -5.65 | 27.29 | 1,071 | 106 | 216 |
2 Jan | 702.70 | 17.05 | -15.10 | 24.13 | 227 | 98 | 108 |
1 Jan | 677.80 | 32.15 | -1.55 | 23.38 | 11 | 2 | 7 |
31 Dec | 663.85 | 33.7 | 0.00 | 0.00 | 0 | 2 | 0 |
30 Dec | 669.50 | 33.7 | -1.20 | 19.23 | 2 | 1 | 4 |
27 Dec | 675.30 | 34.9 | 4.90 | 26.79 | 3 | 2 | 3 |
26 Dec | 679.20 | 30 | 0.00 | 0.00 | 0 | 1 | 0 |
24 Dec | 695.90 | 30 | 6.30 | 32.41 | 1 | 0 | 0 |
23 Dec | 691.30 | 23.7 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 687.00 | 23.7 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 703.40 | 23.7 | 0.00 | 0.80 | 0 | 0 | 0 |
18 Dec | 710.55 | 23.7 | 0.00 | 2.06 | 0 | 0 | 0 |
17 Dec | 715.35 | 23.7 | 0.00 | 2.26 | 0 | 0 | 0 |
16 Dec | 728.35 | 23.7 | 0.00 | 3.65 | 0 | 0 | 0 |
13 Dec | 725.45 | 23.7 | 0.00 | 3.42 | 0 | 0 | 0 |
12 Dec | 726.80 | 23.7 | 0.00 | 3.51 | 0 | 0 | 0 |
11 Dec | 730.75 | 23.7 | 0.00 | 3.77 | 0 | 0 | 0 |
10 Dec | 729.50 | 23.7 | 0.00 | 3.49 | 0 | 0 | 0 |
9 Dec | 719.65 | 23.7 | 0.00 | 2.59 | 0 | 0 | 0 |
6 Dec | 717.40 | 23.7 | 0.00 | 2.43 | 0 | 0 | 0 |
5 Dec | 724.40 | 23.7 | 0.00 | 3.04 | 0 | 0 | 0 |
4 Dec | 714.70 | 23.7 | 0.00 | 1.95 | 0 | 0 | 0 |
3 Dec | 704.40 | 23.7 | 0.00 | 1.23 | 0 | 0 | 0 |
2 Dec | 703.05 | 23.7 | 1.05 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 705 expiring on 30JAN2025
Delta for 705 PE is -0.15
Historical price for 705 PE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 4.05, which was 0.65 higher than the previous day. The implied volatity was 53.18, the open interest changed by 45 which increased total open position to 207
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 3.75, which was 0.90 higher than the previous day. The implied volatity was 51.61, the open interest changed by -50 which decreased total open position to 161
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 2.85, which was -0.10 lower than the previous day. The implied volatity was 42.91, the open interest changed by 26 which increased total open position to 215
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 2.95, which was -0.20 lower than the previous day. The implied volatity was 44.17, the open interest changed by 11 which increased total open position to 189
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 3.15, which was -4.90 lower than the previous day. The implied volatity was 41.22, the open interest changed by -28 which decreased total open position to 178
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 8.05, which was 2.90 higher than the previous day. The implied volatity was 39.76, the open interest changed by 13 which increased total open position to 205
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 5.15, which was -1.70 lower than the previous day. The implied volatity was 42.58, the open interest changed by -6 which decreased total open position to 189
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 6.85, which was -0.45 lower than the previous day. The implied volatity was 35.23, the open interest changed by -25 which decreased total open position to 196
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 7.3, which was -6.90 lower than the previous day. The implied volatity was 32.84, the open interest changed by -16 which decreased total open position to 231
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 14.2, which was 1.80 higher than the previous day. The implied volatity was 31.39, the open interest changed by 68 which increased total open position to 246
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 12.4, which was 4.15 higher than the previous day. The implied volatity was 31.64, the open interest changed by -28 which decreased total open position to 178
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 8.25, which was 0.75 higher than the previous day. The implied volatity was 28.85, the open interest changed by -7 which decreased total open position to 205
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 7.5, which was -1.60 lower than the previous day. The implied volatity was 29.09, the open interest changed by -5 which decreased total open position to 216
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 9.1, which was -0.80 lower than the previous day. The implied volatity was 29.78, the open interest changed by -10 which decreased total open position to 222
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 9.9, which was -1.50 lower than the previous day. The implied volatity was 29.20, the open interest changed by 14 which increased total open position to 231
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 11.4, which was -5.65 lower than the previous day. The implied volatity was 27.29, the open interest changed by 106 which increased total open position to 216
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 17.05, which was -15.10 lower than the previous day. The implied volatity was 24.13, the open interest changed by 98 which increased total open position to 108
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 32.15, which was -1.55 lower than the previous day. The implied volatity was 23.38, the open interest changed by 2 which increased total open position to 7
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 33.7, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 33.7, which was -1.20 lower than the previous day. The implied volatity was 19.23, the open interest changed by 1 which increased total open position to 4
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 34.9, which was 4.90 higher than the previous day. The implied volatity was 26.79, the open interest changed by 2 which increased total open position to 3
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 30, which was 6.30 higher than the previous day. The implied volatity was 32.41, the open interest changed by 0 which decreased total open position to 0
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 23.7, 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 20 Dec SBICARD was trading at 687.00. The strike last trading price was 23.7, 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 19 Dec SBICARD was trading at 703.40. The strike last trading price was 23.7, 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was 2.06, the open interest changed by 0 which decreased total open position to 0
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was 2.26, the open interest changed by 0 which decreased total open position to 0
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was 3.77, the open interest changed by 0 which decreased total open position to 0
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was 3.49, the open interest changed by 0 which decreased total open position to 0
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was 2.43, 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 23.7, which was 0.00 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 23.7, which was lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0