SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 715 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.11
Theta: -0.20
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 675.05 | 0.55 | -0.40 | 24.29 | 202 | -99 | 164 | |||
| 20 Nov | 684.55 | 0.95 | 0.00 | 21.87 | 136 | 60 | 265 | |||
| 19 Nov | 684.55 | 0.95 | -0.25 | 21.87 | 136 | 62 | 265 | |||
| 18 Nov | 677.05 | 1.2 | -0.40 | 23.31 | 137 | 43 | 205 | |||
| 14 Nov | 683.35 | 1.6 | -0.35 | 19.18 | 172 | 62 | 161 | |||
| 13 Nov | 680.30 | 1.95 | -0.60 | 17.29 | 191 | 29 | 99 | |||
| 12 Nov | 679.25 | 2.55 | -2.35 | 22.96 | 213 | 27 | 81 | |||
| 11 Nov | 692.55 | 4.9 | -2.40 | 20.01 | 111 | 14 | 55 | |||
| 8 Nov | 699.40 | 7.3 | -0.15 | 19.42 | 259 | 1 | 64 | |||
| 7 Nov | 700.35 | 7.45 | -0.05 | 17.73 | 206 | -34 | 65 | |||
| 6 Nov | 700.05 | 7.5 | 0.45 | 17.38 | 206 | 27 | 98 | |||
| 5 Nov | 694.95 | 7.05 | 0.15 | 18.01 | 107 | -24 | 71 | |||
| 4 Nov | 688.45 | 6.9 | -0.20 | 22.08 | 300 | 73 | 94 | |||
| 1 Nov | 694.80 | 7.1 | 0.05 | 15.35 | 5 | -1 | 21 | |||
| 31 Oct | 688.40 | 7.05 | -2.00 | - | 64 | 21 | 22 | |||
| 30 Oct | 684.00 | 9.05 | -74.25 | - | 1 | 0 | 0 | |||
| 29 Oct | 685.20 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 667.55 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 712.20 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 705.90 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 740.15 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 740.00 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 740.80 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 739.05 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 737.55 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 733.75 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 737.30 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 739.20 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 732.25 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 730.95 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Oct | 743.15 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 749.75 | 83.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 770.20 | 83.3 | 83.30 | - | 0 | 0 | 0 | |||
| 30 Sept | 773.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 786.30 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 715 expiring on 28NOV2024
Delta for 715 CE is 0.06
Historical price for 715 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 0.55, which was -0.40 lower than the previous day. The implied volatity was 24.29, the open interest changed by -99 which decreased total open position to 164
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 0.95, which was 0.00 lower than the previous day. The implied volatity was 21.87, the open interest changed by 60 which increased total open position to 265
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 0.95, which was -0.25 lower than the previous day. The implied volatity was 21.87, the open interest changed by 62 which increased total open position to 265
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was 23.31, the open interest changed by 43 which increased total open position to 205
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 1.6, which was -0.35 lower than the previous day. The implied volatity was 19.18, the open interest changed by 62 which increased total open position to 161
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 1.95, which was -0.60 lower than the previous day. The implied volatity was 17.29, the open interest changed by 29 which increased total open position to 99
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 2.55, which was -2.35 lower than the previous day. The implied volatity was 22.96, the open interest changed by 27 which increased total open position to 81
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 4.9, which was -2.40 lower than the previous day. The implied volatity was 20.01, the open interest changed by 14 which increased total open position to 55
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 7.3, which was -0.15 lower than the previous day. The implied volatity was 19.42, the open interest changed by 1 which increased total open position to 64
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 7.45, which was -0.05 lower than the previous day. The implied volatity was 17.73, the open interest changed by -34 which decreased total open position to 65
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 7.5, which was 0.45 higher than the previous day. The implied volatity was 17.38, the open interest changed by 27 which increased total open position to 98
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 7.05, which was 0.15 higher than the previous day. The implied volatity was 18.01, the open interest changed by -24 which decreased total open position to 71
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 6.9, which was -0.20 lower than the previous day. The implied volatity was 22.08, the open interest changed by 73 which increased total open position to 94
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 7.1, which was 0.05 higher than the previous day. The implied volatity was 15.35, the open interest changed by -1 which decreased total open position to 21
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 7.05, which was -2.00 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 9.05, which was -74.25 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 83.3, 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 83.3, 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 83.3, 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 24 Oct SBICARD was trading at 712.20. The strike last trading price was 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, 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 83.3, which was 83.30 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 28NOV2024 715 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.32
Theta: -1.28
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 47.2 | 13.60 | 62.84 | 1 | 0 | 29 |
| 20 Nov | 684.55 | 33.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 684.55 | 33.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 677.05 | 33.6 | 0.00 | 0.00 | 0 | 4 | 0 |
| 14 Nov | 683.35 | 33.6 | -8.10 | 24.41 | 16 | 4 | 29 |
| 13 Nov | 680.30 | 41.7 | 8.05 | 48.32 | 2 | -1 | 26 |
| 12 Nov | 679.25 | 33.65 | 7.15 | - | 2 | 1 | 26 |
| 11 Nov | 692.55 | 26.5 | 2.70 | 25.08 | 3 | 0 | 25 |
| 8 Nov | 699.40 | 23.8 | -5.20 | 25.03 | 55 | 20 | 25 |
| 7 Nov | 700.35 | 29 | 1.35 | 34.63 | 13 | 1 | 4 |
| 6 Nov | 700.05 | 27.65 | -26.95 | 31.89 | 1 | 0 | 2 |
| 5 Nov | 694.95 | 54.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 688.45 | 54.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 694.80 | 54.6 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 688.40 | 54.6 | 15.05 | - | 2 | 0 | 0 |
| 30 Oct | 684.00 | 39.55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 685.20 | 39.55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 667.55 | 39.55 | 0.00 | - | 0 | -1 | 0 |
| 25 Oct | 691.45 | 39.55 | 28.75 | - | 1 | 0 | 1 |
| 24 Oct | 712.20 | 10.8 | 0.00 | - | 0 | 0 | 1 |
| 23 Oct | 705.90 | 10.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 10.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 718.95 | 10.8 | 0.00 | - | 0 | 0 | 1 |
| 18 Oct | 740.15 | 10.8 | 0.00 | - | 0 | 1 | 0 |
| 17 Oct | 740.00 | 10.8 | 2.70 | - | 1 | 0 | 0 |
| 16 Oct | 740.80 | 8.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 739.05 | 8.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 737.55 | 8.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 733.75 | 8.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 737.30 | 8.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 739.20 | 8.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 732.25 | 8.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 730.95 | 8.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 743.15 | 8.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 749.75 | 8.1 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 770.20 | 8.1 | 8.10 | - | 0 | 0 | 0 |
| 30 Sept | 773.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 786.30 | 0 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 715 expiring on 28NOV2024
Delta for 715 PE is -0.72
Historical price for 715 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 47.2, which was 13.60 higher than the previous day. The implied volatity was 62.84, the open interest changed by 0 which decreased total open position to 29
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 33.6, 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 33.6, 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 33.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 33.6, which was -8.10 lower than the previous day. The implied volatity was 24.41, the open interest changed by 4 which increased total open position to 29
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 41.7, which was 8.05 higher than the previous day. The implied volatity was 48.32, the open interest changed by -1 which decreased total open position to 26
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 33.65, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 26
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 26.5, which was 2.70 higher than the previous day. The implied volatity was 25.08, the open interest changed by 0 which decreased total open position to 25
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 23.8, which was -5.20 lower than the previous day. The implied volatity was 25.03, the open interest changed by 20 which increased total open position to 25
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 29, which was 1.35 higher than the previous day. The implied volatity was 34.63, the open interest changed by 1 which increased total open position to 4
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 27.65, which was -26.95 lower than the previous day. The implied volatity was 31.89, the open interest changed by 0 which decreased total open position to 2
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 54.6, 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 4 Nov SBICARD was trading at 688.45. The strike last trading price was 54.6, 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 1 Nov SBICARD was trading at 694.80. The strike last trading price was 54.6, 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 31 Oct SBICARD was trading at 688.40. The strike last trading price was 54.6, 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 30 Oct SBICARD was trading at 684.00. The strike last trading price was 39.55, 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 39.55, 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 39.55, 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 39.55, which was 28.75 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 10.8, 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 23 Oct SBICARD was trading at 705.90. The strike last trading price was 10.8, 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 22 Oct SBICARD was trading at 703.95. The strike last trading price was 10.8, 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 21 Oct SBICARD was trading at 718.95. The strike last trading price was 10.8, 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 18 Oct SBICARD was trading at 740.15. The strike last trading price was 10.8, 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 17 Oct SBICARD was trading at 740.00. The strike last trading price was 10.8, which was 2.70 higher 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 8.1, 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 8.1, 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 8.1, 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 8.1, 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 8.1, 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 8.1, 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 8.1, 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 8.1, 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 8.1, 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 8.1, 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 8.1, which was 8.10 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 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
