SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 720 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.54
Theta: -0.18
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 3.55 | -2.45 | 18.19 | 450 | 45 | 247 | |||
| 26 Dec | 679.20 | 6 | -0.65 | 20.99 | 336 | 33 | 199 | |||
| 24 Dec | 695.90 | 6.65 | 0.15 | 15.27 | 468 | 81 | 166 | |||
| 23 Dec | 691.30 | 6.5 | -1.00 | 16.46 | 106 | 29 | 85 | |||
| 20 Dec | 687.00 | 7.5 | -5.30 | 17.77 | 97 | 30 | 55 | |||
| 19 Dec | 703.40 | 12.8 | -5.45 | 17.57 | 17 | 12 | 26 | |||
| 18 Dec | 710.55 | 18.25 | -7.15 | 18.02 | 13 | 9 | 13 | |||
| 17 Dec | 715.35 | 25.4 | -2.80 | 24.08 | 1 | 0 | 4 | |||
| 16 Dec | 728.35 | 28.2 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 13 Dec | 725.45 | 28.2 | -4.20 | 18.15 | 3 | 1 | 4 | |||
| 12 Dec | 726.80 | 32.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 730.75 | 32.4 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 10 Dec | 729.50 | 32.4 | 3.35 | 20.19 | 4 | 2 | 2 | |||
| 9 Dec | 719.65 | 29.05 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 29.05 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 29.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 714.70 | 29.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 704.40 | 29.05 | 0.00 | 0.57 | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 29.05 | 0.00 | 0.64 | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 29.05 | 0.00 | 2.74 | 0 | 0 | 0 | |||
|
|
||||||||||
| 21 Nov | 675.05 | 29.05 | 0.00 | 2.95 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 29.05 | 0.00 | 2.03 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 29.05 | 0.00 | 2.03 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 29.05 | 0.00 | 2.62 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 29.05 | 2.61 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 720 expiring on 30JAN2025
Delta for 720 CE is 0.18
Historical price for 720 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 3.55, which was -2.45 lower than the previous day. The implied volatity was 18.19, the open interest changed by 45 which increased total open position to 247
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 6, which was -0.65 lower than the previous day. The implied volatity was 20.99, the open interest changed by 33 which increased total open position to 199
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 6.65, which was 0.15 higher than the previous day. The implied volatity was 15.27, the open interest changed by 81 which increased total open position to 166
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 6.5, which was -1.00 lower than the previous day. The implied volatity was 16.46, the open interest changed by 29 which increased total open position to 85
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 7.5, which was -5.30 lower than the previous day. The implied volatity was 17.77, the open interest changed by 30 which increased total open position to 55
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 12.8, which was -5.45 lower than the previous day. The implied volatity was 17.57, the open interest changed by 12 which increased total open position to 26
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 18.25, which was -7.15 lower than the previous day. The implied volatity was 18.02, the open interest changed by 9 which increased total open position to 13
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 25.4, which was -2.80 lower than the previous day. The implied volatity was 24.08, the open interest changed by 0 which decreased total open position to 4
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 28.2, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 28.2, which was -4.20 lower than the previous day. The implied volatity was 18.15, the open interest changed by 1 which increased total open position to 4
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 32.4, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 32.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 32.4, which was 3.35 higher than the previous day. The implied volatity was 20.19, the open interest changed by 2 which increased total open position to 2
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, which was 0.00 lower than the previous day. The implied volatity was 0.57, 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 29.05, which was 0.00 lower than the previous day. The implied volatity was 0.64, 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 29.05, which was 0.00 lower than the previous day. The implied volatity was 2.74, 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 29.05, which was 0.00 lower than the previous day. The implied volatity was 2.95, 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 29.05, which was 0.00 lower than the previous day. The implied volatity was 2.03, 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 29.05, which was 0.00 lower than the previous day. The implied volatity was 2.03, 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 29.05, which was 0.00 lower than the previous day. The implied volatity was 2.62, 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 29.05, which was lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0
| SBICARD 30JAN2025 720 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.80
Vega: 0.57
Theta: -0.01
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 40.85 | -0.65 | 19.58 | 1 | 0 | 70 |
| 26 Dec | 679.20 | 41.5 | 1.50 | 23.76 | 37 | 19 | 69 |
| 24 Dec | 695.90 | 40 | 0.50 | 34.08 | 22 | 8 | 51 |
| 23 Dec | 691.30 | 39.5 | -2.00 | 30.30 | 24 | 6 | 42 |
| 20 Dec | 687.00 | 41.5 | 11.50 | 30.24 | 19 | 12 | 36 |
| 19 Dec | 703.40 | 30 | 6.00 | 26.52 | 3 | 2 | 23 |
| 18 Dec | 710.55 | 24 | 2.85 | 25.29 | 10 | 8 | 20 |
| 17 Dec | 715.35 | 21.15 | 1.10 | 23.00 | 3 | 2 | 12 |
| 16 Dec | 728.35 | 20.05 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Dec | 725.45 | 20.05 | 2.05 | 26.43 | 3 | 1 | 10 |
| 12 Dec | 726.80 | 18 | 0.00 | 25.25 | 1 | 0 | 8 |
| 11 Dec | 730.75 | 18 | 0.00 | 25.75 | 1 | 0 | 7 |
| 10 Dec | 729.50 | 18 | -29.70 | 24.38 | 10 | 6 | 6 |
| 9 Dec | 719.65 | 47.7 | 0.00 | 1.12 | 0 | 0 | 0 |
| 6 Dec | 717.40 | 47.7 | 0.00 | 0.99 | 0 | 0 | 0 |
| 5 Dec | 724.40 | 47.7 | 0.00 | 1.65 | 0 | 0 | 0 |
| 4 Dec | 714.70 | 47.7 | 0.00 | 0.34 | 0 | 0 | 0 |
| 3 Dec | 704.40 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 703.05 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 679.70 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 675.05 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 47.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 47.7 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 720 expiring on 30JAN2025
Delta for 720 PE is -0.80
Historical price for 720 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 40.85, which was -0.65 lower than the previous day. The implied volatity was 19.58, the open interest changed by 0 which decreased total open position to 70
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 41.5, which was 1.50 higher than the previous day. The implied volatity was 23.76, the open interest changed by 19 which increased total open position to 69
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 40, which was 0.50 higher than the previous day. The implied volatity was 34.08, the open interest changed by 8 which increased total open position to 51
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 39.5, which was -2.00 lower than the previous day. The implied volatity was 30.30, the open interest changed by 6 which increased total open position to 42
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 41.5, which was 11.50 higher than the previous day. The implied volatity was 30.24, the open interest changed by 12 which increased total open position to 36
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 30, which was 6.00 higher than the previous day. The implied volatity was 26.52, the open interest changed by 2 which increased total open position to 23
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 24, which was 2.85 higher than the previous day. The implied volatity was 25.29, the open interest changed by 8 which increased total open position to 20
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 21.15, which was 1.10 higher than the previous day. The implied volatity was 23.00, the open interest changed by 2 which increased total open position to 12
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 20.05, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 20.05, which was 2.05 higher than the previous day. The implied volatity was 26.43, the open interest changed by 1 which increased total open position to 10
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was 25.25, the open interest changed by 0 which decreased total open position to 8
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was 25.75, the open interest changed by 0 which decreased total open position to 7
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 18, which was -29.70 lower than the previous day. The implied volatity was 24.38, the open interest changed by 6 which increased total open position to 6
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 47.7, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was 0.99, 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 47.7, which was 0.00 lower than the previous day. The implied volatity was 1.65, 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 47.7, which was 0.00 lower than the previous day. The implied volatity was 0.34, 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 47.7, 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 47.7, 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 22 Nov SBICARD was trading at 679.70. The strike last trading price was 47.7, 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 21 Nov SBICARD was trading at 675.05. The strike last trading price was 47.7, 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 47.7, 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 47.7, 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 47.7, 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 47.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
