SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 710 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.08
Vega: 0.14
Theta: -0.24
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 675.05 | 0.75 | -0.40 | 23.37 | 418 | -38 | 530 | |||
| 20 Nov | 684.55 | 1.15 | 0.00 | 20.06 | 366 | -40 | 576 | |||
| 19 Nov | 684.55 | 1.15 | -0.40 | 20.06 | 366 | -32 | 576 | |||
| 18 Nov | 677.05 | 1.55 | -0.60 | 22.50 | 280 | 31 | 614 | |||
| 14 Nov | 683.35 | 2.15 | -0.35 | 18.74 | 385 | 55 | 581 | |||
| 13 Nov | 680.30 | 2.5 | -0.40 | 16.50 | 622 | 11 | 527 | |||
| 12 Nov | 679.25 | 2.9 | -3.20 | 21.78 | 631 | 23 | 513 | |||
| 11 Nov | 692.55 | 6.1 | -2.80 | 19.60 | 358 | 62 | 489 | |||
| 8 Nov | 699.40 | 8.9 | 0.00 | 19.10 | 824 | 2 | 451 | |||
| 7 Nov | 700.35 | 8.9 | -0.10 | 17.02 | 1,203 | 13 | 458 | |||
| 6 Nov | 700.05 | 9 | 0.75 | 16.75 | 1,293 | 239 | 446 | |||
| 5 Nov | 694.95 | 8.25 | 0.20 | 17.18 | 363 | -11 | 211 | |||
| 4 Nov | 688.45 | 8.05 | -0.40 | 21.60 | 338 | 89 | 219 | |||
| 1 Nov | 694.80 | 8.45 | 0.45 | 14.63 | 75 | -4 | 127 | |||
| 31 Oct | 688.40 | 8 | -0.20 | - | 347 | 30 | 129 | |||
|
|
||||||||||
| 30 Oct | 684.00 | 8.2 | -6.30 | - | 307 | 46 | 99 | |||
| 29 Oct | 685.20 | 14.5 | 1.05 | - | 92 | 28 | 52 | |||
| 28 Oct | 667.55 | 13.45 | -4.05 | - | 45 | 19 | 24 | |||
| 25 Oct | 691.45 | 17.5 | -32.65 | - | 25 | 5 | 5 | |||
| 24 Oct | 712.20 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 705.90 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 740.15 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 740.00 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 740.80 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 739.05 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 737.55 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 733.75 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 737.30 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 739.20 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 732.25 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 730.95 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 743.15 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 749.75 | 50.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 770.20 | 50.15 | 50.15 | - | 0 | 0 | 0 | |||
| 30 Sept | 773.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 786.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 786.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 744.35 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 710 expiring on 28NOV2024
Delta for 710 CE is 0.08
Historical price for 710 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 23.37, the open interest changed by -38 which decreased total open position to 530
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was 20.06, the open interest changed by -40 which decreased total open position to 576
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 1.15, which was -0.40 lower than the previous day. The implied volatity was 20.06, the open interest changed by -32 which decreased total open position to 576
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 1.55, which was -0.60 lower than the previous day. The implied volatity was 22.50, the open interest changed by 31 which increased total open position to 614
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 2.15, which was -0.35 lower than the previous day. The implied volatity was 18.74, the open interest changed by 55 which increased total open position to 581
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 2.5, which was -0.40 lower than the previous day. The implied volatity was 16.50, the open interest changed by 11 which increased total open position to 527
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 2.9, which was -3.20 lower than the previous day. The implied volatity was 21.78, the open interest changed by 23 which increased total open position to 513
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 6.1, which was -2.80 lower than the previous day. The implied volatity was 19.60, the open interest changed by 62 which increased total open position to 489
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 8.9, which was 0.00 lower than the previous day. The implied volatity was 19.10, the open interest changed by 2 which increased total open position to 451
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 8.9, which was -0.10 lower than the previous day. The implied volatity was 17.02, the open interest changed by 13 which increased total open position to 458
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 9, which was 0.75 higher than the previous day. The implied volatity was 16.75, the open interest changed by 239 which increased total open position to 446
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 8.25, which was 0.20 higher than the previous day. The implied volatity was 17.18, the open interest changed by -11 which decreased total open position to 211
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 8.05, which was -0.40 lower than the previous day. The implied volatity was 21.60, the open interest changed by 89 which increased total open position to 219
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 8.45, which was 0.45 higher than the previous day. The implied volatity was 14.63, the open interest changed by -4 which decreased total open position to 127
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 8, which was -0.20 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 8.2, which was -6.30 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 14.5, which was 1.05 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 13.45, which was -4.05 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 17.5, which was -32.65 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 50.15, 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 50.15, 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 50.15, 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 50.15, 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 50.15, 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 50.15, 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 50.15, 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 50.15, 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 50.15, 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 50.15, 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 50.15, 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 50.15, 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 50.15, 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 50.15, 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 50.15, 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 3 Oct SBICARD was trading at 749.75. The strike last trading price was 50.15, 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 50.15, which was 50.15 higher 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept SBICARD was trading at 786.95. 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 2 Sept SBICARD was trading at 744.35. 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 710 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.32
Theta: -1.10
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 41 | 11.00 | 54.99 | 10 | -1 | 133 |
| 20 Nov | 684.55 | 30 | 0.00 | 27.60 | 1 | 0 | 134 |
| 19 Nov | 684.55 | 30 | -2.85 | 27.60 | 1 | 0 | 134 |
| 18 Nov | 677.05 | 32.85 | -0.15 | 27.08 | 11 | -1 | 134 |
| 14 Nov | 683.35 | 33 | -3.55 | 32.24 | 53 | -11 | 145 |
| 13 Nov | 680.30 | 36.55 | 7.05 | 44.74 | 14 | -6 | 154 |
| 12 Nov | 679.25 | 29.5 | 6.55 | - | 12 | 3 | 160 |
| 11 Nov | 692.55 | 22.95 | 2.50 | 24.76 | 59 | 8 | 157 |
| 8 Nov | 699.40 | 20.45 | -2.75 | 24.55 | 107 | 26 | 150 |
| 7 Nov | 700.35 | 23.2 | -0.05 | 30.20 | 92 | 16 | 124 |
| 6 Nov | 700.05 | 23.25 | -8.85 | 29.62 | 71 | 17 | 108 |
| 5 Nov | 694.95 | 32.1 | -4.55 | 39.31 | 24 | 4 | 87 |
| 4 Nov | 688.45 | 36.65 | -7.05 | 37.53 | 42 | 13 | 82 |
| 1 Nov | 694.80 | 43.7 | 0.00 | 0.00 | 0 | 13 | 0 |
| 31 Oct | 688.40 | 43.7 | 1.70 | - | 23 | 13 | 69 |
| 30 Oct | 684.00 | 42 | -5.05 | - | 30 | 20 | 46 |
| 29 Oct | 685.20 | 47.05 | 1.55 | - | 13 | 12 | 26 |
| 28 Oct | 667.55 | 45.5 | 15.05 | - | 2 | 1 | 15 |
| 25 Oct | 691.45 | 30.45 | 9.65 | - | 11 | 4 | 14 |
| 24 Oct | 712.20 | 20.8 | 1.80 | - | 3 | 0 | 11 |
| 23 Oct | 705.90 | 19 | -5.00 | - | 4 | 1 | 11 |
| 22 Oct | 703.95 | 24 | 6.00 | - | 15 | 4 | 10 |
| 21 Oct | 718.95 | 18 | 8.00 | - | 3 | -1 | 5 |
| 18 Oct | 740.15 | 10 | 0.00 | - | 0 | 3 | 0 |
| 17 Oct | 740.00 | 10 | 0.00 | - | 3 | 0 | 3 |
| 16 Oct | 740.80 | 10 | -0.45 | - | 1 | 0 | 3 |
| 15 Oct | 739.05 | 10.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 737.55 | 10.45 | 0.00 | - | 0 | 3 | 0 |
| 11 Oct | 733.75 | 10.45 | -15.75 | - | 3 | 2 | 2 |
| 10 Oct | 737.30 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 739.20 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 732.25 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 730.95 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 743.15 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 749.75 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 770.20 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 773.70 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 786.30 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 786.95 | 26.2 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 744.35 | 26.2 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 710 expiring on 28NOV2024
Delta for 710 PE is -0.72
Historical price for 710 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 41, which was 11.00 higher than the previous day. The implied volatity was 54.99, the open interest changed by -1 which decreased total open position to 133
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 30, which was 0.00 lower than the previous day. The implied volatity was 27.60, the open interest changed by 0 which decreased total open position to 134
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 30, which was -2.85 lower than the previous day. The implied volatity was 27.60, the open interest changed by 0 which decreased total open position to 134
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 32.85, which was -0.15 lower than the previous day. The implied volatity was 27.08, the open interest changed by -1 which decreased total open position to 134
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 33, which was -3.55 lower than the previous day. The implied volatity was 32.24, the open interest changed by -11 which decreased total open position to 145
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 36.55, which was 7.05 higher than the previous day. The implied volatity was 44.74, the open interest changed by -6 which decreased total open position to 154
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 29.5, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 160
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 22.95, which was 2.50 higher than the previous day. The implied volatity was 24.76, the open interest changed by 8 which increased total open position to 157
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 20.45, which was -2.75 lower than the previous day. The implied volatity was 24.55, the open interest changed by 26 which increased total open position to 150
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 23.2, which was -0.05 lower than the previous day. The implied volatity was 30.20, the open interest changed by 16 which increased total open position to 124
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 23.25, which was -8.85 lower than the previous day. The implied volatity was 29.62, the open interest changed by 17 which increased total open position to 108
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 32.1, which was -4.55 lower than the previous day. The implied volatity was 39.31, the open interest changed by 4 which increased total open position to 87
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 36.65, which was -7.05 lower than the previous day. The implied volatity was 37.53, the open interest changed by 13 which increased total open position to 82
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 43.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 43.7, which was 1.70 higher 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 42, which was -5.05 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 47.05, which was 1.55 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 45.5, which was 15.05 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 30.45, which was 9.65 higher 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 20.8, which was 1.80 higher 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 19, which was -5.00 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 24, which was 6.00 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 18, which was 8.00 higher 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 10, 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 10, 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 10, which was -0.45 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 10.45, 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 10.45, 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 10.45, which was -15.75 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 26.2, 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 26.2, 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 26.2, 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 26.2, 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 26.2, 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 3 Oct SBICARD was trading at 749.75. The strike last trading price was 26.2, 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 26.2, 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 26.2, 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 26.2, 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 20 Sept SBICARD was trading at 786.95. The strike last trading price was 26.2, 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 2 Sept SBICARD was trading at 744.35. The strike last trading price was 26.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
