SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.71
Vega: 0.51
Theta: -0.46
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 19.95 | -0.20 | 19.06 | 308 | -6 | 381 | |||
| 10 Dec | 729.50 | 20.15 | 6.75 | 22.65 | 1,326 | -169 | 387 | |||
| 9 Dec | 719.65 | 13.4 | -0.15 | 19.29 | 782 | 17 | 556 | |||
| 6 Dec | 717.40 | 13.55 | -0.90 | 18.19 | 983 | -65 | 539 | |||
| 5 Dec | 724.40 | 14.45 | 2.90 | 14.31 | 2,938 | 60 | 605 | |||
| 4 Dec | 714.70 | 11.55 | 3.10 | 19.27 | 1,297 | 61 | 544 | |||
| 3 Dec | 704.40 | 8.45 | -0.30 | 18.88 | 681 | 9 | 483 | |||
| 2 Dec | 703.05 | 8.75 | 1.95 | 19.14 | 912 | -6 | 471 | |||
| 29 Nov | 700.60 | 6.8 | -3.70 | 16.72 | 769 | 128 | 476 | |||
| 28 Nov | 711.90 | 10.5 | 1.90 | 15.51 | 1,619 | 139 | 345 | |||
| 27 Nov | 705.50 | 8.6 | 1.70 | 15.41 | 660 | 21 | 207 | |||
| 26 Nov | 699.00 | 6.9 | 1.35 | 16.50 | 369 | 109 | 188 | |||
| 25 Nov | 694.75 | 5.55 | 1.90 | 15.69 | 140 | 61 | 78 | |||
| 22 Nov | 679.70 | 3.65 | 0.25 | 17.08 | 59 | 25 | 42 | |||
| 21 Nov | 675.05 | 3.4 | -1.90 | 17.74 | 25 | 10 | 15 | |||
| 20 Nov | 684.55 | 5.3 | 0.00 | 18.84 | 10 | 5 | 5 | |||
| 19 Nov | 684.55 | 5.3 | -81.90 | 18.84 | 10 | 5 | 5 | |||
| 18 Nov | 677.05 | 87.2 | 0.00 | 4.35 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 683.35 | 87.2 | 0.00 | 3.55 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 87.2 | 0.00 | 2.89 | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 87.2 | 0.00 | 3.98 | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 87.2 | 0.00 | 2.34 | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 87.2 | 0.00 | 1.63 | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 87.2 | 0.00 | 1.12 | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 87.2 | 0.00 | 1.19 | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 87.2 | 0.00 | 1.73 | 0 | 0 | 0 | |||
| 31 Oct | 688.40 | 87.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 684.00 | 87.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 685.20 | 87.2 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 667.55 | 87.2 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 87.2 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 87.2 | 87.20 | - | 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 720 expiring on 26DEC2024
Delta for 720 CE is 0.71
Historical price for 720 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 19.95, which was -0.20 lower than the previous day. The implied volatity was 19.06, the open interest changed by -6 which decreased total open position to 381
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 20.15, which was 6.75 higher than the previous day. The implied volatity was 22.65, the open interest changed by -169 which decreased total open position to 387
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 13.4, which was -0.15 lower than the previous day. The implied volatity was 19.29, the open interest changed by 17 which increased total open position to 556
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 13.55, which was -0.90 lower than the previous day. The implied volatity was 18.19, the open interest changed by -65 which decreased total open position to 539
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 14.45, which was 2.90 higher than the previous day. The implied volatity was 14.31, the open interest changed by 60 which increased total open position to 605
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 11.55, which was 3.10 higher than the previous day. The implied volatity was 19.27, the open interest changed by 61 which increased total open position to 544
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 8.45, which was -0.30 lower than the previous day. The implied volatity was 18.88, the open interest changed by 9 which increased total open position to 483
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 8.75, which was 1.95 higher than the previous day. The implied volatity was 19.14, the open interest changed by -6 which decreased total open position to 471
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 6.8, which was -3.70 lower than the previous day. The implied volatity was 16.72, the open interest changed by 128 which increased total open position to 476
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 10.5, which was 1.90 higher than the previous day. The implied volatity was 15.51, the open interest changed by 139 which increased total open position to 345
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 8.6, which was 1.70 higher than the previous day. The implied volatity was 15.41, the open interest changed by 21 which increased total open position to 207
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 6.9, which was 1.35 higher than the previous day. The implied volatity was 16.50, the open interest changed by 109 which increased total open position to 188
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 5.55, which was 1.90 higher than the previous day. The implied volatity was 15.69, the open interest changed by 61 which increased total open position to 78
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 3.65, which was 0.25 higher than the previous day. The implied volatity was 17.08, the open interest changed by 25 which increased total open position to 42
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 3.4, which was -1.90 lower than the previous day. The implied volatity was 17.74, the open interest changed by 10 which increased total open position to 15
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 5.3, which was 0.00 lower than the previous day. The implied volatity was 18.84, the open interest changed by 5 which increased total open position to 5
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 5.3, which was -81.90 lower than the previous day. The implied volatity was 18.84, the open interest changed by 5 which increased total open position to 5
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 87.2, which was 0.00 lower than the previous day. The implied volatity was 4.35, 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 87.2, which was 0.00 lower than the previous day. The implied volatity was 3.55, 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 87.2, which was 0.00 lower than the previous day. The implied volatity was 2.89, 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 87.2, which was 0.00 lower than the previous day. The implied volatity was 3.98, 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 87.2, which was 0.00 lower than the previous day. The implied volatity was 2.34, 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 87.2, which was 0.00 lower than the previous day. The implied volatity was 1.63, 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 87.2, which was 0.00 lower than the previous day. The implied volatity was 1.12, 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 87.2, which was 0.00 lower than the previous day. The implied volatity was 1.19, 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 87.2, which was 0.00 lower than the previous day. The implied volatity was 1.73, 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 87.2, 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 Oct SBICARD was trading at 684.00. The strike last trading price was 87.2, 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 29 Oct SBICARD was trading at 685.20. The strike last trading price was 87.2, 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 28 Oct SBICARD was trading at 667.55. The strike last trading price was 87.2, 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 25 Oct SBICARD was trading at 691.45. The strike last trading price was 87.2, 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 22 Oct SBICARD was trading at 703.95. The strike last trading price was 87.2, which was 87.20 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 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 720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.30
Vega: 0.52
Theta: -0.28
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 5.85 | -2.70 | 20.03 | 533 | 30 | 337 |
| 10 Dec | 729.50 | 8.55 | -3.25 | 22.39 | 2,370 | 110 | 351 |
| 9 Dec | 719.65 | 11.8 | -1.25 | 21.31 | 265 | 32 | 242 |
| 6 Dec | 717.40 | 13.05 | 0.00 | 21.39 | 424 | 8 | 210 |
| 5 Dec | 724.40 | 13.05 | -4.45 | 24.39 | 537 | 71 | 201 |
| 4 Dec | 714.70 | 17.5 | -5.55 | 22.04 | 76 | 13 | 129 |
| 3 Dec | 704.40 | 23.05 | -1.95 | 23.48 | 35 | 5 | 115 |
| 2 Dec | 703.05 | 25 | -7.30 | 25.44 | 38 | 0 | 109 |
| 29 Nov | 700.60 | 32.3 | 5.85 | 31.60 | 50 | 14 | 111 |
| 28 Nov | 711.90 | 26.45 | -4.55 | 31.26 | 221 | 20 | 95 |
| 27 Nov | 705.50 | 31 | -7.25 | 33.38 | 39 | 19 | 76 |
| 26 Nov | 699.00 | 38.25 | -1.00 | 36.80 | 27 | 13 | 56 |
| 25 Nov | 694.75 | 39.25 | -15.05 | 34.83 | 22 | 21 | 40 |
| 22 Nov | 679.70 | 54.3 | -4.40 | 41.95 | 8 | 5 | 24 |
| 21 Nov | 675.05 | 58.7 | 9.45 | 42.71 | 3 | 2 | 19 |
| 20 Nov | 684.55 | 49.25 | 0.00 | 34.52 | 4 | 3 | 17 |
| 19 Nov | 684.55 | 49.25 | -2.75 | 34.52 | 4 | 3 | 17 |
| 18 Nov | 677.05 | 52 | 0.00 | 35.06 | 1 | 0 | 13 |
| 14 Nov | 683.35 | 52 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Nov | 680.30 | 52 | 8.00 | 41.32 | 1 | 0 | 12 |
| 12 Nov | 679.25 | 44 | 4.00 | 25.32 | 4 | 2 | 10 |
| 11 Nov | 692.55 | 40 | 0.00 | 30.38 | 3 | -2 | 7 |
| 8 Nov | 699.40 | 40 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 700.35 | 40 | 0.00 | 0.00 | 0 | 4 | 0 |
| 6 Nov | 700.05 | 40 | -18.15 | 33.44 | 4 | 0 | 5 |
| 5 Nov | 694.95 | 58.15 | 8.40 | 49.02 | 1 | 0 | 4 |
| 31 Oct | 688.40 | 49.75 | 19.80 | - | 2 | 0 | 3 |
| 30 Oct | 684.00 | 29.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 685.20 | 29.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 667.55 | 29.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 29.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 29.95 | 8.95 | - | 1 | 0 | 2 |
| 21 Oct | 718.95 | 21 | 8.00 | - | 2 | 1 | 1 |
| 4 Oct | 743.15 | 13 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 720 expiring on 26DEC2024
Delta for 720 PE is -0.30
Historical price for 720 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 5.85, which was -2.70 lower than the previous day. The implied volatity was 20.03, the open interest changed by 30 which increased total open position to 337
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 8.55, which was -3.25 lower than the previous day. The implied volatity was 22.39, the open interest changed by 110 which increased total open position to 351
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 11.8, which was -1.25 lower than the previous day. The implied volatity was 21.31, the open interest changed by 32 which increased total open position to 242
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 13.05, which was 0.00 lower than the previous day. The implied volatity was 21.39, the open interest changed by 8 which increased total open position to 210
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 13.05, which was -4.45 lower than the previous day. The implied volatity was 24.39, the open interest changed by 71 which increased total open position to 201
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 17.5, which was -5.55 lower than the previous day. The implied volatity was 22.04, the open interest changed by 13 which increased total open position to 129
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 23.05, which was -1.95 lower than the previous day. The implied volatity was 23.48, the open interest changed by 5 which increased total open position to 115
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 25, which was -7.30 lower than the previous day. The implied volatity was 25.44, the open interest changed by 0 which decreased total open position to 109
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 32.3, which was 5.85 higher than the previous day. The implied volatity was 31.60, the open interest changed by 14 which increased total open position to 111
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 26.45, which was -4.55 lower than the previous day. The implied volatity was 31.26, the open interest changed by 20 which increased total open position to 95
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 31, which was -7.25 lower than the previous day. The implied volatity was 33.38, the open interest changed by 19 which increased total open position to 76
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 38.25, which was -1.00 lower than the previous day. The implied volatity was 36.80, the open interest changed by 13 which increased total open position to 56
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 39.25, which was -15.05 lower than the previous day. The implied volatity was 34.83, the open interest changed by 21 which increased total open position to 40
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 54.3, which was -4.40 lower than the previous day. The implied volatity was 41.95, the open interest changed by 5 which increased total open position to 24
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 58.7, which was 9.45 higher than the previous day. The implied volatity was 42.71, the open interest changed by 2 which increased total open position to 19
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 49.25, which was 0.00 lower than the previous day. The implied volatity was 34.52, the open interest changed by 3 which increased total open position to 17
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 49.25, which was -2.75 lower than the previous day. The implied volatity was 34.52, the open interest changed by 3 which increased total open position to 17
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 52, which was 0.00 lower than the previous day. The implied volatity was 35.06, the open interest changed by 0 which decreased total open position to 13
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 52, 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 13 Nov SBICARD was trading at 680.30. The strike last trading price was 52, which was 8.00 higher than the previous day. The implied volatity was 41.32, the open interest changed by 0 which decreased total open position to 12
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 44, which was 4.00 higher than the previous day. The implied volatity was 25.32, the open interest changed by 2 which increased total open position to 10
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 40, which was 0.00 lower than the previous day. The implied volatity was 30.38, the open interest changed by -2 which decreased total open position to 7
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 40, 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 7 Nov SBICARD was trading at 700.35. The strike last trading price was 40, 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 6 Nov SBICARD was trading at 700.05. The strike last trading price was 40, which was -18.15 lower than the previous day. The implied volatity was 33.44, the open interest changed by 0 which decreased total open position to 5
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 58.15, which was 8.40 higher than the previous day. The implied volatity was 49.02, the open interest changed by 0 which decreased total open position to 4
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 49.75, which was 19.80 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 29.95, 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 29.95, 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 29.95, 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 29.95, 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 29.95, which was 8.95 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 21, 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 4 Oct SBICARD was trading at 743.15. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
