SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 725 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.08
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 675.05 | 0.4 | -0.15 | 27.43 | 55 | -16 | 122 | |||
| 20 Nov | 684.55 | 0.55 | 0.00 | 23.59 | 25 | 2 | 140 | |||
| 19 Nov | 684.55 | 0.55 | -0.20 | 23.59 | 25 | 4 | 140 | |||
| 18 Nov | 677.05 | 0.75 | -0.40 | 25.02 | 78 | -29 | 134 | |||
| 14 Nov | 683.35 | 1.15 | -0.20 | 21.38 | 73 | 13 | 163 | |||
| 13 Nov | 680.30 | 1.35 | -0.25 | 19.38 | 146 | 10 | 151 | |||
| 12 Nov | 679.25 | 1.6 | -1.65 | 23.68 | 289 | 28 | 142 | |||
| 11 Nov | 692.55 | 3.25 | -1.70 | 21.12 | 324 | 52 | 112 | |||
|
|
||||||||||
| 8 Nov | 699.40 | 4.95 | -0.10 | 20.27 | 379 | -23 | 63 | |||
| 7 Nov | 700.35 | 5.05 | 0.05 | 18.75 | 290 | 24 | 87 | |||
| 6 Nov | 700.05 | 5 | -0.35 | 18.21 | 196 | 15 | 63 | |||
| 5 Nov | 694.95 | 5.35 | 0.15 | 19.86 | 61 | -2 | 48 | |||
| 4 Nov | 688.45 | 5.2 | -1.75 | 23.26 | 104 | 23 | 48 | |||
| 1 Nov | 694.80 | 6.95 | 0.00 | 0.00 | 0 | 3 | 0 | |||
| 31 Oct | 688.40 | 6.95 | -0.35 | - | 26 | 3 | 25 | |||
| 30 Oct | 684.00 | 7.3 | -3.20 | - | 4 | 1 | 22 | |||
| 29 Oct | 685.20 | 10.5 | 0.35 | - | 14 | -1 | 20 | |||
| 28 Oct | 667.55 | 10.15 | -2.40 | - | 10 | 1 | 21 | |||
| 25 Oct | 691.45 | 12.55 | -6.95 | - | 22 | -9 | 20 | |||
| 24 Oct | 712.20 | 19.5 | 1.50 | - | 10 | 8 | 27 | |||
| 23 Oct | 705.90 | 18 | 0.00 | - | 1 | 0 | 18 | |||
| 22 Oct | 703.95 | 18 | -5.75 | - | 49 | 28 | 33 | |||
| 21 Oct | 718.95 | 23.75 | -9.25 | - | 4 | 2 | 4 | |||
| 18 Oct | 740.15 | 33 | 0.00 | - | 0 | -1 | 0 | |||
| 17 Oct | 740.00 | 33 | -1.70 | - | 1 | 0 | 3 | |||
| 16 Oct | 740.80 | 34.7 | 1.70 | - | 2 | 1 | 2 | |||
| 15 Oct | 739.05 | 33 | -42.50 | - | 1 | 0 | 0 | |||
| 14 Oct | 737.55 | 75.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 733.75 | 75.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 737.30 | 75.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 739.20 | 75.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 732.25 | 75.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 730.95 | 75.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 743.15 | 75.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 749.75 | 75.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 770.20 | 75.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 773.70 | 75.5 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 786.30 | 75.5 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 725 expiring on 28NOV2024
Delta for 725 CE is 0.04
Historical price for 725 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was 27.43, the open interest changed by -16 which decreased total open position to 122
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 0.55, which was 0.00 lower than the previous day. The implied volatity was 23.59, the open interest changed by 2 which increased total open position to 140
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 23.59, the open interest changed by 4 which increased total open position to 140
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 0.75, which was -0.40 lower than the previous day. The implied volatity was 25.02, the open interest changed by -29 which decreased total open position to 134
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was 21.38, the open interest changed by 13 which increased total open position to 163
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 1.35, which was -0.25 lower than the previous day. The implied volatity was 19.38, the open interest changed by 10 which increased total open position to 151
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 1.6, which was -1.65 lower than the previous day. The implied volatity was 23.68, the open interest changed by 28 which increased total open position to 142
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 3.25, which was -1.70 lower than the previous day. The implied volatity was 21.12, the open interest changed by 52 which increased total open position to 112
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 4.95, which was -0.10 lower than the previous day. The implied volatity was 20.27, the open interest changed by -23 which decreased total open position to 63
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 5.05, which was 0.05 higher than the previous day. The implied volatity was 18.75, the open interest changed by 24 which increased total open position to 87
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 5, which was -0.35 lower than the previous day. The implied volatity was 18.21, the open interest changed by 15 which increased total open position to 63
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 5.35, which was 0.15 higher than the previous day. The implied volatity was 19.86, the open interest changed by -2 which decreased total open position to 48
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 5.2, which was -1.75 lower than the previous day. The implied volatity was 23.26, the open interest changed by 23 which increased total open position to 48
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 6.95, 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 31 Oct SBICARD was trading at 688.40. The strike last trading price was 6.95, which was -0.35 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 7.3, which was -3.20 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 10.5, which was 0.35 higher 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 10.15, which was -2.40 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 12.55, which was -6.95 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 19.5, which was 1.50 higher 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 18, 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 18, which was -5.75 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 23.75, which was -9.25 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 33, 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 33, which was -1.70 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 34.7, which was 1.70 higher 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 33, which was -42.50 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 75.5, 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 75.5, 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 75.5, 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 75.5, 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 75.5, 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 75.5, 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 75.5, 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 75.5, 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 75.5, 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 Sept SBICARD was trading at 773.70. The strike last trading price was 75.5, 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 75.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 28NOV2024 725 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 44.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 684.55 | 44.15 | 0.00 | 29.98 | 2 | 0 | 5 |
| 19 Nov | 684.55 | 44.15 | 2.15 | 29.98 | 2 | 0 | 5 |
| 18 Nov | 677.05 | 42 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 683.35 | 42 | -7.65 | 23.82 | 1 | 0 | 5 |
| 13 Nov | 680.30 | 49.65 | 18.20 | 50.54 | 5 | -1 | 5 |
| 12 Nov | 679.25 | 31.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 692.55 | 31.45 | 1.05 | 19.25 | 1 | 0 | 6 |
| 8 Nov | 699.40 | 30.4 | -6.50 | 24.77 | 3 | -1 | 6 |
| 7 Nov | 700.35 | 36.9 | -4.45 | 37.34 | 1 | 0 | 6 |
| 6 Nov | 700.05 | 41.35 | 0.00 | 0.00 | 0 | 2 | 0 |
| 5 Nov | 694.95 | 41.35 | -10.90 | 39.54 | 2 | 0 | 4 |
| 4 Nov | 688.45 | 52.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 1 Nov | 694.80 | 52.25 | 4.95 | 53.57 | 1 | 0 | 3 |
| 31 Oct | 688.40 | 47.3 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 684.00 | 47.3 | -22.70 | - | 1 | 0 | 2 |
| 29 Oct | 685.20 | 70 | 41.50 | - | 1 | 0 | 2 |
| 28 Oct | 667.55 | 28.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 28.5 | 0.00 | - | 0 | -1 | 0 |
| 24 Oct | 712.20 | 28.5 | 12.50 | - | 1 | 0 | 3 |
| 23 Oct | 705.90 | 16 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 16 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 718.95 | 16 | 0.95 | - | 1 | 0 | 3 |
| 18 Oct | 740.15 | 15.05 | 0.80 | - | 2 | 0 | 1 |
| 17 Oct | 740.00 | 14.25 | 4.05 | - | 1 | 0 | 0 |
| 16 Oct | 740.80 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 739.05 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 737.55 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 733.75 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 737.30 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 739.20 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 732.25 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 730.95 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 743.15 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 749.75 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 770.20 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 773.70 | 10.2 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 786.30 | 10.2 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 725 expiring on 28NOV2024
Delta for 725 PE is 0.00
Historical price for 725 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 44.15, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 44.15, which was 0.00 lower than the previous day. The implied volatity was 29.98, the open interest changed by 0 which decreased total open position to 5
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 44.15, which was 2.15 higher than the previous day. The implied volatity was 29.98, the open interest changed by 0 which decreased total open position to 5
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 42, 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 14 Nov SBICARD was trading at 683.35. The strike last trading price was 42, which was -7.65 lower than the previous day. The implied volatity was 23.82, the open interest changed by 0 which decreased total open position to 5
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 49.65, which was 18.20 higher than the previous day. The implied volatity was 50.54, the open interest changed by -1 which decreased total open position to 5
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 31.45, 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 Nov SBICARD was trading at 692.55. The strike last trading price was 31.45, which was 1.05 higher than the previous day. The implied volatity was 19.25, the open interest changed by 0 which decreased total open position to 6
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 30.4, which was -6.50 lower than the previous day. The implied volatity was 24.77, the open interest changed by -1 which decreased total open position to 6
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 36.9, which was -4.45 lower than the previous day. The implied volatity was 37.34, the open interest changed by 0 which decreased total open position to 6
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 41.35, 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 5 Nov SBICARD was trading at 694.95. The strike last trading price was 41.35, which was -10.90 lower than the previous day. The implied volatity was 39.54, the open interest changed by 0 which decreased total open position to 4
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 52.25, 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 1 Nov SBICARD was trading at 694.80. The strike last trading price was 52.25, which was 4.95 higher than the previous day. The implied volatity was 53.57, the open interest changed by 0 which decreased total open position to 3
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 47.3, 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 30 Oct SBICARD was trading at 684.00. The strike last trading price was 47.3, which was -22.70 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 70, which was 41.50 higher 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 28.5, 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 28.5, 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 28.5, which was 12.50 higher 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 16, 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 16, 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 16, which was 0.95 higher 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 15.05, which was 0.80 higher 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 14.25, which was 4.05 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 10.2, 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 15 Oct SBICARD was trading at 739.05. The strike last trading price was 10.2, 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 14 Oct SBICARD was trading at 737.55. The strike last trading price was 10.2, 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 11 Oct SBICARD was trading at 733.75. The strike last trading price was 10.2, 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 10 Oct SBICARD was trading at 737.30. The strike last trading price was 10.2, 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 9 Oct SBICARD was trading at 739.20. The strike last trading price was 10.2, 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 8 Oct SBICARD was trading at 732.25. The strike last trading price was 10.2, 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 7 Oct SBICARD was trading at 730.95. The strike last trading price was 10.2, 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 4 Oct SBICARD was trading at 743.15. The strike last trading price was 10.2, 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 3 Oct SBICARD was trading at 749.75. The strike last trading price was 10.2, 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 1 Oct SBICARD was trading at 770.20. The strike last trading price was 10.2, 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 Sept SBICARD was trading at 773.70. The strike last trading price was 10.2, 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 27 Sept SBICARD was trading at 786.30. The strike last trading price was 10.2, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
