SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 715 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.59
Theta: -0.19
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 4.2 | -3.40 | 17.77 | 191 | 70 | 114 | |||
| 26 Dec | 679.20 | 7.6 | -0.35 | 21.60 | 55 | 12 | 31 | |||
| 24 Dec | 695.90 | 7.95 | -11.20 | 14.92 | 21 | 18 | 18 | |||
| 23 Dec | 691.30 | 19.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Dec | 687.00 | 19.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 703.40 | 19.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 710.55 | 19.15 | -15.00 | 16.39 | 4 | 2 | 2 | |||
| 17 Dec | 715.35 | 34.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Dec | 728.35 | 34.15 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 725.45 | 34.15 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 726.80 | 34.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 730.75 | 34.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 729.50 | 34.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 719.65 | 34.15 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 34.15 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 34.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 714.70 | 34.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 704.40 | 34.15 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 34.15 | 0.13 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 715 expiring on 30JAN2025
Delta for 715 CE is 0.21
Historical price for 715 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 4.2, which was -3.40 lower than the previous day. The implied volatity was 17.77, the open interest changed by 70 which increased total open position to 114
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 7.6, which was -0.35 lower than the previous day. The implied volatity was 21.60, the open interest changed by 12 which increased total open position to 31
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 7.95, which was -11.20 lower than the previous day. The implied volatity was 14.92, the open interest changed by 18 which increased total open position to 18
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 19.15, 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 Dec SBICARD was trading at 687.00. The strike last trading price was 19.15, 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 Dec SBICARD was trading at 703.40. The strike last trading price was 19.15, 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 Dec SBICARD was trading at 710.55. The strike last trading price was 19.15, which was -15.00 lower than the previous day. The implied volatity was 16.39, the open interest changed by 2 which increased total open position to 2
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 34.15, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 34.15, 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 13 Dec SBICARD was trading at 725.45. The strike last trading price was 34.15, 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 12 Dec SBICARD was trading at 726.80. The strike last trading price was 34.15, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 34.15, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 34.15, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 34.15, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 34.15, 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 Dec SBICARD was trading at 724.40. The strike last trading price was 34.15, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 34.15, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 34.15, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 34.15, which was lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
| SBICARD 30JAN2025 715 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.68
Theta: -0.08
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 38.8 | 2.10 | 22.52 | 1 | 0 | 3 |
| 26 Dec | 679.20 | 36.7 | 0.00 | 0.00 | 0 | 1 | 0 |
| 24 Dec | 695.90 | 36.7 | 0.70 | 33.70 | 2 | 1 | 3 |
| 23 Dec | 691.30 | 36 | 7.70 | 29.85 | 2 | 1 | 1 |
| 20 Dec | 687.00 | 28.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 703.40 | 28.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 710.55 | 28.3 | 0.00 | 0.80 | 0 | 0 | 0 |
| 17 Dec | 715.35 | 28.3 | 0.00 | 1.03 | 0 | 0 | 0 |
| 16 Dec | 728.35 | 28.3 | 0.00 | 2.56 | 0 | 0 | 0 |
| 13 Dec | 725.45 | 28.3 | 0.00 | 2.52 | 0 | 0 | 0 |
| 12 Dec | 726.80 | 28.3 | 0.00 | 2.54 | 0 | 0 | 0 |
| 11 Dec | 730.75 | 28.3 | 0.00 | 2.80 | 0 | 0 | 0 |
| 10 Dec | 729.50 | 28.3 | 0.00 | 2.46 | 0 | 0 | 0 |
| 9 Dec | 719.65 | 28.3 | 0.00 | 1.68 | 0 | 0 | 0 |
| 6 Dec | 717.40 | 28.3 | 0.00 | 1.61 | 0 | 0 | 0 |
| 5 Dec | 724.40 | 28.3 | 0.00 | 2.19 | 0 | 0 | 0 |
| 4 Dec | 714.70 | 28.3 | 0.00 | 1.30 | 0 | 0 | 0 |
| 3 Dec | 704.40 | 28.3 | 0.00 | 0.05 | 0 | 0 | 0 |
| 2 Dec | 703.05 | 28.3 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 715 expiring on 30JAN2025
Delta for 715 PE is -0.74
Historical price for 715 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 38.8, which was 2.10 higher than the previous day. The implied volatity was 22.52, the open interest changed by 0 which decreased total open position to 3
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 36.7, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 36.7, which was 0.70 higher than the previous day. The implied volatity was 33.70, the open interest changed by 1 which increased total open position to 3
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 36, which was 7.70 higher than the previous day. The implied volatity was 29.85, the open interest changed by 1 which increased total open position to 1
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 28.3, 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 Dec SBICARD was trading at 703.40. The strike last trading price was 28.3, 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 Dec SBICARD was trading at 710.55. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 0.80, the open interest changed by 0 which decreased total open position to 0
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 2.54, the open interest changed by 0 which decreased total open position to 0
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 2.46, the open interest changed by 0 which decreased total open position to 0
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 1.68, the open interest changed by 0 which decreased total open position to 0
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 1.61, the open interest changed by 0 which decreased total open position to 0
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 1.30, the open interest changed by 0 which decreased total open position to 0
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 28.3, which was 0.00 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 28.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
