SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 705 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.85
Vega: 0.34
Theta: -0.39
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 31.8 | -4.45 | 19.75 | 2 | -1 | 98 | |||
| 10 Dec | 729.50 | 36.25 | 11.25 | 34.17 | 25 | -1 | 99 | |||
| 9 Dec | 719.65 | 25 | 2.65 | 23.54 | 8 | 1 | 99 | |||
| 6 Dec | 717.40 | 22.35 | -1.70 | 17.36 | 10 | -4 | 99 | |||
| 5 Dec | 724.40 | 24.05 | 4.95 | 11.02 | 66 | -17 | 104 | |||
| 4 Dec | 714.70 | 19.1 | 4.40 | 18.70 | 282 | -26 | 120 | |||
| 3 Dec | 704.40 | 14.7 | -0.05 | 18.36 | 371 | 4 | 145 | |||
| 2 Dec | 703.05 | 14.75 | 3.30 | 18.36 | 370 | 18 | 141 | |||
|
|
||||||||||
| 29 Nov | 700.60 | 11.45 | -5.20 | 14.95 | 280 | 21 | 122 | |||
| 28 Nov | 711.90 | 16.65 | 2.40 | 12.85 | 385 | 48 | 104 | |||
| 27 Nov | 705.50 | 14.25 | 2.60 | 13.46 | 202 | 6 | 57 | |||
| 26 Nov | 699.00 | 11.65 | 1.95 | 15.12 | 87 | 44 | 50 | |||
| 25 Nov | 694.75 | 9.7 | -2.65 | 14.61 | 10 | 5 | 6 | |||
| 22 Nov | 679.70 | 12.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 12.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 12.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 12.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 12.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 12.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 12.35 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Nov | 679.25 | 12.35 | -4.65 | 21.74 | 2 | 0 | 0 | |||
| 11 Nov | 692.55 | 17 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 17 | -8.15 | 15.72 | 2 | 1 | 1 | |||
| 7 Nov | 700.35 | 25.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 25.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 25.15 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 705 expiring on 26DEC2024
Delta for 705 CE is 0.85
Historical price for 705 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 31.8, which was -4.45 lower than the previous day. The implied volatity was 19.75, the open interest changed by -1 which decreased total open position to 98
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 36.25, which was 11.25 higher than the previous day. The implied volatity was 34.17, the open interest changed by -1 which decreased total open position to 99
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 25, which was 2.65 higher than the previous day. The implied volatity was 23.54, the open interest changed by 1 which increased total open position to 99
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 22.35, which was -1.70 lower than the previous day. The implied volatity was 17.36, the open interest changed by -4 which decreased total open position to 99
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 24.05, which was 4.95 higher than the previous day. The implied volatity was 11.02, the open interest changed by -17 which decreased total open position to 104
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 19.1, which was 4.40 higher than the previous day. The implied volatity was 18.70, the open interest changed by -26 which decreased total open position to 120
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 14.7, which was -0.05 lower than the previous day. The implied volatity was 18.36, the open interest changed by 4 which increased total open position to 145
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 14.75, which was 3.30 higher than the previous day. The implied volatity was 18.36, the open interest changed by 18 which increased total open position to 141
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 11.45, which was -5.20 lower than the previous day. The implied volatity was 14.95, the open interest changed by 21 which increased total open position to 122
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 16.65, which was 2.40 higher than the previous day. The implied volatity was 12.85, the open interest changed by 48 which increased total open position to 104
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 14.25, which was 2.60 higher than the previous day. The implied volatity was 13.46, the open interest changed by 6 which increased total open position to 57
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 11.65, which was 1.95 higher than the previous day. The implied volatity was 15.12, the open interest changed by 44 which increased total open position to 50
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 9.7, which was -2.65 lower than the previous day. The implied volatity was 14.61, the open interest changed by 5 which increased total open position to 6
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 12.35, 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 21 Nov SBICARD was trading at 675.05. The strike last trading price was 12.35, 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 12.35, 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 19 Nov SBICARD was trading at 684.55. The strike last trading price was 12.35, 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 18 Nov SBICARD was trading at 677.05. The strike last trading price was 12.35, 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 14 Nov SBICARD was trading at 683.35. The strike last trading price was 12.35, 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 13 Nov SBICARD was trading at 680.30. The strike last trading price was 12.35, 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 12 Nov SBICARD was trading at 679.25. The strike last trading price was 12.35, which was -4.65 lower than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 0
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 17, 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 8 Nov SBICARD was trading at 699.40. The strike last trading price was 17, which was -8.15 lower than the previous day. The implied volatity was 15.72, the open interest changed by 1 which increased total open position to 1
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 25.15, 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 Nov SBICARD was trading at 700.05. The strike last trading price was 25.15, 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 Nov SBICARD was trading at 694.95. The strike last trading price was 25.15, 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 26DEC2024 705 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.36
Theta: -0.21
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 2.6 | -1.60 | 20.72 | 257 | 1 | 191 |
| 10 Dec | 729.50 | 4.2 | -1.85 | 22.57 | 1,476 | 26 | 190 |
| 9 Dec | 719.65 | 6.05 | -0.85 | 21.35 | 207 | 53 | 162 |
| 6 Dec | 717.40 | 6.9 | -0.35 | 21.05 | 350 | 16 | 110 |
| 5 Dec | 724.40 | 7.25 | -3.05 | 23.82 | 188 | 7 | 98 |
| 4 Dec | 714.70 | 10.3 | -4.15 | 21.87 | 213 | -2 | 92 |
| 3 Dec | 704.40 | 14.45 | -1.05 | 22.90 | 107 | 5 | 89 |
| 2 Dec | 703.05 | 15.5 | -6.20 | 23.63 | 87 | 7 | 84 |
| 29 Nov | 700.60 | 21.7 | 3.00 | 28.71 | 125 | 15 | 78 |
| 28 Nov | 711.90 | 18.7 | -3.00 | 30.71 | 211 | 61 | 62 |
| 27 Nov | 705.50 | 21.7 | -12.20 | 31.46 | 6 | 1 | 1 |
| 26 Nov | 699.00 | 33.9 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 694.75 | 33.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 679.70 | 33.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 675.05 | 33.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 33.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 33.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 33.9 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 683.35 | 33.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 33.9 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 679.25 | 33.9 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 692.55 | 33.9 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 699.40 | 33.9 | 0.00 | 0.31 | 0 | 0 | 0 |
| 7 Nov | 700.35 | 33.9 | 0.00 | 0.87 | 0 | 0 | 0 |
| 6 Nov | 700.05 | 33.9 | 0.00 | 0.61 | 0 | 0 | 0 |
| 5 Nov | 694.95 | 33.9 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 705 expiring on 26DEC2024
Delta for 705 PE is -0.16
Historical price for 705 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 2.6, which was -1.60 lower than the previous day. The implied volatity was 20.72, the open interest changed by 1 which increased total open position to 191
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 4.2, which was -1.85 lower than the previous day. The implied volatity was 22.57, the open interest changed by 26 which increased total open position to 190
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 6.05, which was -0.85 lower than the previous day. The implied volatity was 21.35, the open interest changed by 53 which increased total open position to 162
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 6.9, which was -0.35 lower than the previous day. The implied volatity was 21.05, the open interest changed by 16 which increased total open position to 110
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 7.25, which was -3.05 lower than the previous day. The implied volatity was 23.82, the open interest changed by 7 which increased total open position to 98
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 10.3, which was -4.15 lower than the previous day. The implied volatity was 21.87, the open interest changed by -2 which decreased total open position to 92
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 14.45, which was -1.05 lower than the previous day. The implied volatity was 22.90, the open interest changed by 5 which increased total open position to 89
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 15.5, which was -6.20 lower than the previous day. The implied volatity was 23.63, the open interest changed by 7 which increased total open position to 84
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 21.7, which was 3.00 higher than the previous day. The implied volatity was 28.71, the open interest changed by 15 which increased total open position to 78
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 18.7, which was -3.00 lower than the previous day. The implied volatity was 30.71, the open interest changed by 61 which increased total open position to 62
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 21.7, which was -12.20 lower than the previous day. The implied volatity was 31.46, the open interest changed by 1 which increased total open position to 1
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 33.9, 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 25 Nov SBICARD was trading at 694.75. The strike last trading price was 33.9, 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 22 Nov SBICARD was trading at 679.70. The strike last trading price was 33.9, 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 21 Nov SBICARD was trading at 675.05. The strike last trading price was 33.9, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 33.9, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 33.9, 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 Nov SBICARD was trading at 677.05. The strike last trading price was 33.9, 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 14 Nov SBICARD was trading at 683.35. The strike last trading price was 33.9, 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 Nov SBICARD was trading at 680.30. The strike last trading price was 33.9, 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 Nov SBICARD was trading at 679.25. The strike last trading price was 33.9, 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 Nov SBICARD was trading at 692.55. The strike last trading price was 33.9, 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 8 Nov SBICARD was trading at 699.40. The strike last trading price was 33.9, which was 0.00 lower than the previous day. The implied volatity was 0.31, the open interest changed by 0 which decreased total open position to 0
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 33.9, which was 0.00 lower than the previous day. The implied volatity was 0.87, the open interest changed by 0 which decreased total open position to 0
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 33.9, which was 0.00 lower than the previous day. The implied volatity was 0.61, the open interest changed by 0 which decreased total open position to 0
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 33.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
