SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.80
Vega: 0.42
Theta: -0.44
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 28.15 | 1.05 | 20.81 | 60 | -3 | 212 | |||
| 10 Dec | 729.50 | 27.1 | 8.05 | 23.10 | 258 | -24 | 219 | |||
| 9 Dec | 719.65 | 19.05 | 0.00 | 18.80 | 138 | 3 | 243 | |||
| 6 Dec | 717.40 | 19.05 | -1.45 | 17.59 | 290 | -34 | 244 | |||
| 5 Dec | 724.40 | 20.5 | 4.00 | 12.58 | 1,667 | -84 | 280 | |||
| 4 Dec | 714.70 | 16.5 | 4.05 | 19.21 | 1,693 | -238 | 367 | |||
| 3 Dec | 704.40 | 12.45 | 0.15 | 18.71 | 875 | 215 | 614 | |||
| 2 Dec | 703.05 | 12.3 | 2.55 | 18.39 | 698 | 9 | 402 | |||
| 29 Nov | 700.60 | 9.75 | -4.30 | 15.72 | 616 | 76 | 394 | |||
| 28 Nov | 711.90 | 14.05 | 1.80 | 13.54 | 1,198 | -16 | 316 | |||
| 27 Nov | 705.50 | 12.25 | 2.70 | 14.41 | 1,472 | 247 | 334 | |||
| 26 Nov | 699.00 | 9.55 | 1.45 | 15.27 | 200 | 45 | 86 | |||
| 25 Nov | 694.75 | 8.1 | 2.55 | 15.09 | 102 | -1 | 37 | |||
| 22 Nov | 679.70 | 5.55 | 0.80 | 16.74 | 30 | -10 | 28 | |||
| 21 Nov | 675.05 | 4.75 | -3.00 | 16.86 | 16 | -5 | 37 | |||
| 20 Nov | 684.55 | 7.75 | 0.00 | 18.84 | 20 | 18 | 34 | |||
| 19 Nov | 684.55 | 7.75 | 0.15 | 18.84 | 20 | 10 | 34 | |||
| 18 Nov | 677.05 | 7.6 | -1.30 | 19.58 | 24 | -2 | 24 | |||
| 14 Nov | 683.35 | 8.9 | 1.70 | 18.21 | 9 | -4 | 27 | |||
| 13 Nov | 680.30 | 7.2 | -2.60 | 13.98 | 5 | 1 | 27 | |||
| 12 Nov | 679.25 | 9.8 | -3.20 | 20.61 | 15 | 13 | 26 | |||
| 11 Nov | 692.55 | 13 | -2.05 | 17.37 | 6 | 5 | 12 | |||
| 8 Nov | 699.40 | 15.05 | 2.05 | 16.57 | 3 | 1 | 6 | |||
|
|
||||||||||
| 7 Nov | 700.35 | 13 | -81.80 | 13.18 | 5 | 4 | 4 | |||
| 6 Nov | 700.05 | 94.8 | 0.00 | 0.01 | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 94.8 | 0.00 | 0.55 | 0 | 0 | 0 | |||
| 31 Oct | 688.40 | 94.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 684.00 | 94.8 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 685.20 | 94.8 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 667.55 | 94.8 | 94.80 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 0 | 0.00 | - | 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 710 expiring on 26DEC2024
Delta for 710 CE is 0.80
Historical price for 710 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 28.15, which was 1.05 higher than the previous day. The implied volatity was 20.81, the open interest changed by -3 which decreased total open position to 212
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 27.1, which was 8.05 higher than the previous day. The implied volatity was 23.10, the open interest changed by -24 which decreased total open position to 219
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was 18.80, the open interest changed by 3 which increased total open position to 243
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 19.05, which was -1.45 lower than the previous day. The implied volatity was 17.59, the open interest changed by -34 which decreased total open position to 244
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 20.5, which was 4.00 higher than the previous day. The implied volatity was 12.58, the open interest changed by -84 which decreased total open position to 280
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 16.5, which was 4.05 higher than the previous day. The implied volatity was 19.21, the open interest changed by -238 which decreased total open position to 367
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 12.45, which was 0.15 higher than the previous day. The implied volatity was 18.71, the open interest changed by 215 which increased total open position to 614
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 12.3, which was 2.55 higher than the previous day. The implied volatity was 18.39, the open interest changed by 9 which increased total open position to 402
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 9.75, which was -4.30 lower than the previous day. The implied volatity was 15.72, the open interest changed by 76 which increased total open position to 394
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 14.05, which was 1.80 higher than the previous day. The implied volatity was 13.54, the open interest changed by -16 which decreased total open position to 316
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 12.25, which was 2.70 higher than the previous day. The implied volatity was 14.41, the open interest changed by 247 which increased total open position to 334
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 9.55, which was 1.45 higher than the previous day. The implied volatity was 15.27, the open interest changed by 45 which increased total open position to 86
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 8.1, which was 2.55 higher than the previous day. The implied volatity was 15.09, the open interest changed by -1 which decreased total open position to 37
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 5.55, which was 0.80 higher than the previous day. The implied volatity was 16.74, the open interest changed by -10 which decreased total open position to 28
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 4.75, which was -3.00 lower than the previous day. The implied volatity was 16.86, the open interest changed by -5 which decreased total open position to 37
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 7.75, which was 0.00 lower than the previous day. The implied volatity was 18.84, the open interest changed by 18 which increased total open position to 34
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 7.75, which was 0.15 higher than the previous day. The implied volatity was 18.84, the open interest changed by 10 which increased total open position to 34
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 7.6, which was -1.30 lower than the previous day. The implied volatity was 19.58, the open interest changed by -2 which decreased total open position to 24
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 8.9, which was 1.70 higher than the previous day. The implied volatity was 18.21, the open interest changed by -4 which decreased total open position to 27
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 7.2, which was -2.60 lower than the previous day. The implied volatity was 13.98, the open interest changed by 1 which increased total open position to 27
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 9.8, which was -3.20 lower than the previous day. The implied volatity was 20.61, the open interest changed by 13 which increased total open position to 26
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 13, which was -2.05 lower than the previous day. The implied volatity was 17.37, the open interest changed by 5 which increased total open position to 12
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 15.05, which was 2.05 higher than the previous day. The implied volatity was 16.57, the open interest changed by 1 which increased total open position to 6
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 13, which was -81.80 lower than the previous day. The implied volatity was 13.18, the open interest changed by 4 which increased total open position to 4
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 94.8, which was 0.00 lower than the previous day. The implied volatity was 0.01, 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 94.8, which was 0.00 lower than the previous day. The implied volatity was 0.55, 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 94.8, 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 30 Oct SBICARD was trading at 684.00. The strike last trading price was 94.8, 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 29 Oct SBICARD was trading at 685.20. The strike last trading price was 94.8, 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 94.8, which was 94.80 higher 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 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 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 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.20
Vega: 0.42
Theta: -0.25
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 3.55 | -1.80 | 20.72 | 527 | 14 | 324 |
| 10 Dec | 729.50 | 5.35 | -2.30 | 22.40 | 1,669 | 88 | 306 |
| 9 Dec | 719.65 | 7.65 | -0.90 | 21.28 | 147 | 3 | 219 |
| 6 Dec | 717.40 | 8.55 | -0.40 | 20.97 | 214 | -1 | 214 |
| 5 Dec | 724.40 | 8.95 | -3.50 | 24.02 | 525 | 36 | 216 |
| 4 Dec | 714.70 | 12.45 | -4.60 | 21.94 | 410 | 20 | 219 |
| 3 Dec | 704.40 | 17.05 | -1.25 | 23.05 | 154 | 40 | 199 |
| 2 Dec | 703.05 | 18.3 | -6.75 | 24.03 | 180 | 32 | 159 |
| 29 Nov | 700.60 | 25.05 | 3.70 | 29.64 | 171 | 11 | 127 |
| 28 Nov | 711.90 | 21.35 | -3.35 | 31.19 | 410 | 69 | 116 |
| 27 Nov | 705.50 | 24.7 | -6.25 | 32.17 | 78 | 45 | 47 |
| 26 Nov | 699.00 | 30.95 | -1.15 | 34.84 | 2 | 0 | 1 |
| 25 Nov | 694.75 | 32.1 | 21.40 | 33.67 | 1 | 0 | 0 |
| 22 Nov | 679.70 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 675.05 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 683.35 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 679.25 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 692.55 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 699.40 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 700.35 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 700.05 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 694.95 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 688.40 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 684.00 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 685.20 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 667.55 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 718.95 | 10.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 743.15 | 10.7 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 710 expiring on 26DEC2024
Delta for 710 PE is -0.20
Historical price for 710 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 3.55, which was -1.80 lower than the previous day. The implied volatity was 20.72, the open interest changed by 14 which increased total open position to 324
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 5.35, which was -2.30 lower than the previous day. The implied volatity was 22.40, the open interest changed by 88 which increased total open position to 306
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 7.65, which was -0.90 lower than the previous day. The implied volatity was 21.28, the open interest changed by 3 which increased total open position to 219
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 8.55, which was -0.40 lower than the previous day. The implied volatity was 20.97, the open interest changed by -1 which decreased total open position to 214
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 8.95, which was -3.50 lower than the previous day. The implied volatity was 24.02, the open interest changed by 36 which increased total open position to 216
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 12.45, which was -4.60 lower than the previous day. The implied volatity was 21.94, the open interest changed by 20 which increased total open position to 219
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 17.05, which was -1.25 lower than the previous day. The implied volatity was 23.05, the open interest changed by 40 which increased total open position to 199
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 18.3, which was -6.75 lower than the previous day. The implied volatity was 24.03, the open interest changed by 32 which increased total open position to 159
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 25.05, which was 3.70 higher than the previous day. The implied volatity was 29.64, the open interest changed by 11 which increased total open position to 127
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 21.35, which was -3.35 lower than the previous day. The implied volatity was 31.19, the open interest changed by 69 which increased total open position to 116
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 24.7, which was -6.25 lower than the previous day. The implied volatity was 32.17, the open interest changed by 45 which increased total open position to 47
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 30.95, which was -1.15 lower than the previous day. The implied volatity was 34.84, the open interest changed by 0 which decreased total open position to 1
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 32.1, which was 21.40 higher than the previous day. The implied volatity was 33.67, 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 10.7, 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 21 Nov SBICARD was trading at 675.05. The strike last trading price was 10.7, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 10.7, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 10.7, 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 18 Nov SBICARD was trading at 677.05. The strike last trading price was 10.7, 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 14 Nov SBICARD was trading at 683.35. The strike last trading price was 10.7, 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 13 Nov SBICARD was trading at 680.30. The strike last trading price was 10.7, 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 12 Nov SBICARD was trading at 679.25. The strike last trading price was 10.7, 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 11 Nov SBICARD was trading at 692.55. The strike last trading price was 10.7, 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 8 Nov SBICARD was trading at 699.40. The strike last trading price was 10.7, 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 7 Nov SBICARD was trading at 700.35. The strike last trading price was 10.7, 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 6 Nov SBICARD was trading at 700.05. The strike last trading price was 10.7, 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 5 Nov SBICARD was trading at 694.95. The strike last trading price was 10.7, 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 31 Oct SBICARD was trading at 688.40. The strike last trading price was 10.7, 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 30 Oct SBICARD was trading at 684.00. The strike last trading price was 10.7, 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 29 Oct SBICARD was trading at 685.20. The strike last trading price was 10.7, 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 10.7, 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 25 Oct SBICARD was trading at 691.45. The strike last trading price was 10.7, 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 22 Oct SBICARD was trading at 703.95. The strike last trading price was 10.7, 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 21 Oct SBICARD was trading at 718.95. The strike last trading price was 10.7, 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 4 Oct SBICARD was trading at 743.15. The strike last trading price was 10.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
