SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 715 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.76
Vega: 0.46
Theta: -0.44
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 23.65 | -0.30 | 19.27 | 19 | -3 | 71 | |||
| 10 Dec | 729.50 | 23.95 | 8.00 | 23.71 | 111 | -24 | 75 | |||
| 9 Dec | 719.65 | 15.95 | 0.00 | 18.87 | 124 | 1 | 99 | |||
| 6 Dec | 717.40 | 15.95 | -1.40 | 17.61 | 285 | -8 | 99 | |||
| 5 Dec | 724.40 | 17.35 | 3.65 | 13.66 | 567 | -30 | 106 | |||
| 4 Dec | 714.70 | 13.7 | 3.45 | 18.98 | 570 | 42 | 136 | |||
| 3 Dec | 704.40 | 10.25 | -0.10 | 18.71 | 137 | 7 | 92 | |||
| 2 Dec | 703.05 | 10.35 | 2.25 | 18.71 | 239 | 7 | 85 | |||
| 29 Nov | 700.60 | 8.1 | -4.10 | 16.16 | 177 | 10 | 77 | |||
| 28 Nov | 711.90 | 12.2 | 1.75 | 14.66 | 191 | 62 | 66 | |||
| 27 Nov | 705.50 | 10.45 | 0.45 | 15.14 | 4 | 2 | 3 | |||
|
|
||||||||||
| 26 Nov | 699.00 | 10 | -11.15 | 18.36 | 3 | 1 | 1 | |||
| 25 Nov | 694.75 | 21.15 | 0.00 | 2.10 | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 21.15 | 0.00 | 3.85 | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 21.15 | 0.00 | 4.13 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 21.15 | 0.00 | 3.45 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 21.15 | 0.00 | 3.45 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 21.15 | 0.00 | 3.87 | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 21.15 | 0.00 | 2.98 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 21.15 | 0.00 | 2.73 | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 21.15 | 0.00 | 3.20 | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 21.15 | 0.00 | 1.72 | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 21.15 | 0.00 | 0.93 | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 21.15 | 0.00 | 0.68 | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 21.15 | 0.00 | 0.70 | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 21.15 | 1.25 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 715 expiring on 26DEC2024
Delta for 715 CE is 0.76
Historical price for 715 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 23.65, which was -0.30 lower than the previous day. The implied volatity was 19.27, the open interest changed by -3 which decreased total open position to 71
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 23.95, which was 8.00 higher than the previous day. The implied volatity was 23.71, the open interest changed by -24 which decreased total open position to 75
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was 18.87, 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 15.95, which was -1.40 lower than the previous day. The implied volatity was 17.61, the open interest changed by -8 which decreased total open position to 99
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 17.35, which was 3.65 higher than the previous day. The implied volatity was 13.66, the open interest changed by -30 which decreased total open position to 106
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 13.7, which was 3.45 higher than the previous day. The implied volatity was 18.98, the open interest changed by 42 which increased total open position to 136
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 10.25, which was -0.10 lower than the previous day. The implied volatity was 18.71, the open interest changed by 7 which increased total open position to 92
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 10.35, which was 2.25 higher than the previous day. The implied volatity was 18.71, the open interest changed by 7 which increased total open position to 85
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 8.1, which was -4.10 lower than the previous day. The implied volatity was 16.16, the open interest changed by 10 which increased total open position to 77
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 12.2, which was 1.75 higher than the previous day. The implied volatity was 14.66, the open interest changed by 62 which increased total open position to 66
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 10.45, which was 0.45 higher than the previous day. The implied volatity was 15.14, the open interest changed by 2 which increased total open position to 3
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 10, which was -11.15 lower than the previous day. The implied volatity was 18.36, the open interest changed by 1 which increased total open position to 1
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 21.15, which was 0.00 lower than the previous day. The implied volatity was 2.10, 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 21.15, which was 0.00 lower than the previous day. The implied volatity was 3.85, 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 21.15, which was 0.00 lower than the previous day. The implied volatity was 4.13, 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 21.15, which was 0.00 lower than the previous day. The implied volatity was 3.45, 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 21.15, which was 0.00 lower than the previous day. The implied volatity was 3.45, 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 21.15, which was 0.00 lower than the previous day. The implied volatity was 3.87, 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 21.15, which was 0.00 lower than the previous day. The implied volatity was 2.98, 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 21.15, which was 0.00 lower than the previous day. The implied volatity was 2.73, 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 21.15, which was 0.00 lower than the previous day. The implied volatity was 3.20, 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 21.15, which was 0.00 lower than the previous day. The implied volatity was 1.72, 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 21.15, which was 0.00 lower than the previous day. The implied volatity was 0.93, 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 21.15, which was 0.00 lower than the previous day. The implied volatity was 0.68, 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 21.15, which was 0.00 lower than the previous day. The implied volatity was 0.70, 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 21.15, which was lower than the previous day. The implied volatity was 1.25, the open interest changed by 0 which decreased total open position to 0
| SBICARD 26DEC2024 715 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.25
Vega: 0.47
Theta: -0.26
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 4.45 | -2.40 | 20.10 | 390 | 5 | 103 |
| 10 Dec | 729.50 | 6.85 | -2.45 | 22.80 | 1,343 | 26 | 98 |
| 9 Dec | 719.65 | 9.3 | -1.30 | 20.83 | 132 | 5 | 73 |
| 6 Dec | 717.40 | 10.6 | -0.05 | 21.09 | 318 | -68 | 70 |
| 5 Dec | 724.40 | 10.65 | -4.15 | 23.85 | 467 | 70 | 173 |
| 4 Dec | 714.70 | 14.8 | -5.05 | 21.92 | 220 | 53 | 104 |
| 3 Dec | 704.40 | 19.85 | -1.80 | 23.14 | 31 | 1 | 52 |
| 2 Dec | 703.05 | 21.65 | -6.55 | 24.87 | 48 | 8 | 51 |
| 29 Nov | 700.60 | 28.2 | 3.75 | 30.09 | 76 | 11 | 42 |
| 28 Nov | 711.90 | 24.45 | -12.05 | 32.03 | 139 | 29 | 31 |
| 27 Nov | 705.50 | 36.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 699.00 | 36.5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 694.75 | 36.5 | -18.50 | 35.61 | 1 | 1 | 1 |
| 22 Nov | 679.70 | 55 | 15.20 | 45.90 | 1 | 0 | 0 |
| 21 Nov | 675.05 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 683.35 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 679.25 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 692.55 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 699.40 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 700.35 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 700.05 | 39.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 694.95 | 39.8 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 715 expiring on 26DEC2024
Delta for 715 PE is -0.25
Historical price for 715 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 4.45, which was -2.40 lower than the previous day. The implied volatity was 20.10, the open interest changed by 5 which increased total open position to 103
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 6.85, which was -2.45 lower than the previous day. The implied volatity was 22.80, the open interest changed by 26 which increased total open position to 98
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 9.3, which was -1.30 lower than the previous day. The implied volatity was 20.83, the open interest changed by 5 which increased total open position to 73
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 10.6, which was -0.05 lower than the previous day. The implied volatity was 21.09, the open interest changed by -68 which decreased total open position to 70
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 10.65, which was -4.15 lower than the previous day. The implied volatity was 23.85, the open interest changed by 70 which increased total open position to 173
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 14.8, which was -5.05 lower than the previous day. The implied volatity was 21.92, the open interest changed by 53 which increased total open position to 104
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 19.85, which was -1.80 lower than the previous day. The implied volatity was 23.14, the open interest changed by 1 which increased total open position to 52
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 21.65, which was -6.55 lower than the previous day. The implied volatity was 24.87, the open interest changed by 8 which increased total open position to 51
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 28.2, which was 3.75 higher than the previous day. The implied volatity was 30.09, the open interest changed by 11 which increased total open position to 42
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 24.45, which was -12.05 lower than the previous day. The implied volatity was 32.03, the open interest changed by 29 which increased total open position to 31
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 36.5, 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 26 Nov SBICARD was trading at 699.00. The strike last trading price was 36.5, 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 25 Nov SBICARD was trading at 694.75. The strike last trading price was 36.5, which was -18.50 lower than the previous day. The implied volatity was 35.61, the open interest changed by 1 which increased total open position to 1
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 55, which was 15.20 higher than the previous day. The implied volatity was 45.90, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, 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 39.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
