SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 725 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.64
Vega: 0.55
Theta: -0.48
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 16.7 | -0.50 | 19.12 | 363 | -6 | 363 | |||
| 10 Dec | 729.50 | 17.2 | 6.40 | 22.66 | 862 | 23 | 369 | |||
| 9 Dec | 719.65 | 10.8 | -0.20 | 19.08 | 289 | -18 | 347 | |||
|
|
||||||||||
| 6 Dec | 717.40 | 11 | -1.10 | 18.05 | 431 | 12 | 365 | |||
| 5 Dec | 724.40 | 12.1 | 2.50 | 15.11 | 683 | 15 | 355 | |||
| 4 Dec | 714.70 | 9.6 | 2.50 | 19.43 | 344 | 59 | 339 | |||
| 3 Dec | 704.40 | 7.1 | -0.10 | 19.34 | 411 | 217 | 279 | |||
| 2 Dec | 703.05 | 7.2 | 1.60 | 19.29 | 285 | 23 | 62 | |||
| 29 Nov | 700.60 | 5.6 | -3.20 | 17.09 | 102 | 10 | 38 | |||
| 28 Nov | 711.90 | 8.8 | -8.80 | 15.97 | 79 | 28 | 28 | |||
| 27 Nov | 705.50 | 17.6 | 0.00 | 2.04 | 0 | 0 | 0 | |||
| 26 Nov | 699.00 | 17.6 | 0.00 | 3.13 | 0 | 0 | 0 | |||
| 25 Nov | 694.75 | 17.6 | 0.00 | 3.59 | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 17.6 | 0.00 | 4.94 | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 17.6 | 0.00 | 5.30 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 17.6 | 0.00 | 4.61 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 17.6 | 0.00 | 4.61 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 17.6 | 0.00 | 4.96 | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 17.6 | 0.00 | 3.96 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 17.6 | 0.00 | 4.44 | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 17.6 | 0.00 | 4.38 | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 17.6 | 0.00 | 2.71 | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 17.6 | 0.00 | 2.20 | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 17.6 | 0.00 | 1.95 | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 17.6 | 0.00 | 1.79 | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 17.6 | 2.17 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 725 expiring on 26DEC2024
Delta for 725 CE is 0.64
Historical price for 725 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 16.7, which was -0.50 lower than the previous day. The implied volatity was 19.12, the open interest changed by -6 which decreased total open position to 363
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 17.2, which was 6.40 higher than the previous day. The implied volatity was 22.66, the open interest changed by 23 which increased total open position to 369
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 10.8, which was -0.20 lower than the previous day. The implied volatity was 19.08, the open interest changed by -18 which decreased total open position to 347
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 11, which was -1.10 lower than the previous day. The implied volatity was 18.05, the open interest changed by 12 which increased total open position to 365
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 12.1, which was 2.50 higher than the previous day. The implied volatity was 15.11, the open interest changed by 15 which increased total open position to 355
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 9.6, which was 2.50 higher than the previous day. The implied volatity was 19.43, the open interest changed by 59 which increased total open position to 339
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 7.1, which was -0.10 lower than the previous day. The implied volatity was 19.34, the open interest changed by 217 which increased total open position to 279
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 7.2, which was 1.60 higher than the previous day. The implied volatity was 19.29, the open interest changed by 23 which increased total open position to 62
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 5.6, which was -3.20 lower than the previous day. The implied volatity was 17.09, the open interest changed by 10 which increased total open position to 38
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 8.8, which was -8.80 lower than the previous day. The implied volatity was 15.97, the open interest changed by 28 which increased total open position to 28
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 17.6, which was 0.00 lower than the previous day. The implied volatity was 2.04, 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 17.6, which was 0.00 lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 17.6, which was 0.00 lower than the previous day. The implied volatity was 3.59, 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 17.6, which was 0.00 lower than the previous day. The implied volatity was 4.94, 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 17.6, which was 0.00 lower than the previous day. The implied volatity was 5.30, 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 17.6, which was 0.00 lower than the previous day. The implied volatity was 4.61, 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 17.6, which was 0.00 lower than the previous day. The implied volatity was 4.61, 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 17.6, which was 0.00 lower than the previous day. The implied volatity was 4.96, 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 17.6, which was 0.00 lower than the previous day. The implied volatity was 3.96, 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 17.6, which was 0.00 lower than the previous day. The implied volatity was 4.44, 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 17.6, which was 0.00 lower than the previous day. The implied volatity was 4.38, 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 17.6, which was 0.00 lower than the previous day. The implied volatity was 2.71, 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 17.6, which was 0.00 lower than the previous day. The implied volatity was 2.20, 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 17.6, which was 0.00 lower than the previous day. The implied volatity was 1.95, 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 17.6, which was 0.00 lower than the previous day. The implied volatity was 1.79, 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 17.6, which was lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0
| SBICARD 26DEC2024 725 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.36
Vega: 0.56
Theta: -0.29
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 7.5 | -2.80 | 19.88 | 545 | 27 | 137 |
| 10 Dec | 729.50 | 10.3 | -4.15 | 21.94 | 1,081 | 47 | 108 |
| 9 Dec | 719.65 | 14.45 | -1.75 | 21.53 | 48 | 7 | 59 |
| 6 Dec | 717.40 | 16.2 | 0.60 | 22.32 | 145 | 21 | 53 |
| 5 Dec | 724.40 | 15.6 | -5.15 | 24.79 | 111 | 22 | 32 |
| 4 Dec | 714.70 | 20.75 | -5.70 | 22.60 | 2 | 1 | 9 |
| 3 Dec | 704.40 | 26.45 | -9.90 | 23.80 | 2 | 0 | 7 |
| 2 Dec | 703.05 | 36.35 | 0.00 | 0.00 | 0 | 5 | 0 |
| 29 Nov | 700.60 | 36.35 | 5.20 | 32.88 | 9 | 4 | 6 |
| 28 Nov | 711.90 | 31.15 | -15.00 | 36.41 | 2 | 1 | 1 |
| 27 Nov | 705.50 | 46.15 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 699.00 | 46.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 694.75 | 46.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 679.70 | 46.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 675.05 | 46.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 46.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 46.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 46.15 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 683.35 | 46.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 46.15 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 679.25 | 46.15 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 692.55 | 46.15 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 699.40 | 46.15 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 700.35 | 46.15 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 700.05 | 46.15 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 694.95 | 46.15 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 725 expiring on 26DEC2024
Delta for 725 PE is -0.36
Historical price for 725 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 7.5, which was -2.80 lower than the previous day. The implied volatity was 19.88, the open interest changed by 27 which increased total open position to 137
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 10.3, which was -4.15 lower than the previous day. The implied volatity was 21.94, the open interest changed by 47 which increased total open position to 108
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 14.45, which was -1.75 lower than the previous day. The implied volatity was 21.53, the open interest changed by 7 which increased total open position to 59
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 16.2, which was 0.60 higher than the previous day. The implied volatity was 22.32, the open interest changed by 21 which increased total open position to 53
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 15.6, which was -5.15 lower than the previous day. The implied volatity was 24.79, the open interest changed by 22 which increased total open position to 32
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 20.75, which was -5.70 lower than the previous day. The implied volatity was 22.60, the open interest changed by 1 which increased total open position to 9
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 26.45, which was -9.90 lower than the previous day. The implied volatity was 23.80, the open interest changed by 0 which decreased total open position to 7
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 36.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 36.35, which was 5.20 higher than the previous day. The implied volatity was 32.88, the open interest changed by 4 which increased total open position to 6
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 31.15, which was -15.00 lower than the previous day. The implied volatity was 36.41, the open interest changed by 1 which increased total open position to 1
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 46.15, 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 26 Nov SBICARD was trading at 699.00. The strike last trading price was 46.15, 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 25 Nov SBICARD was trading at 694.75. The strike last trading price was 46.15, 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 22 Nov SBICARD was trading at 679.70. The strike last trading price was 46.15, 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 21 Nov SBICARD was trading at 675.05. The strike last trading price was 46.15, 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 20 Nov SBICARD was trading at 684.55. The strike last trading price was 46.15, 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 19 Nov SBICARD was trading at 684.55. The strike last trading price was 46.15, 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 18 Nov SBICARD was trading at 677.05. The strike last trading price was 46.15, 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 14 Nov SBICARD was trading at 683.35. The strike last trading price was 46.15, 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 Nov SBICARD was trading at 680.30. The strike last trading price was 46.15, 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 Nov SBICARD was trading at 679.25. The strike last trading price was 46.15, 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 Nov SBICARD was trading at 692.55. The strike last trading price was 46.15, 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 8 Nov SBICARD was trading at 699.40. The strike last trading price was 46.15, 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 7 Nov SBICARD was trading at 700.35. The strike last trading price was 46.15, 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 Nov SBICARD was trading at 700.05. The strike last trading price was 46.15, 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 Nov SBICARD was trading at 694.95. The strike last trading price was 46.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
