SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 725 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.15
Vega: 0.48
Theta: -0.16
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 2.9 | -2.10 | 18.38 | 159 | 51 | 55 | |||
| 26 Dec | 679.20 | 5 | -24.35 | 21.00 | 5 | 4 | 4 | |||
| 24 Dec | 695.90 | 29.35 | 0.00 | 3.04 | 0 | 0 | 0 | |||
| 23 Dec | 691.30 | 29.35 | 0.00 | 3.28 | 0 | 0 | 0 | |||
| 20 Dec | 687.00 | 29.35 | 0.00 | 3.37 | 0 | 0 | 0 | |||
| 19 Dec | 703.40 | 29.35 | 0.00 | 1.48 | 0 | 0 | 0 | |||
| 18 Dec | 710.55 | 29.35 | 0.00 | 0.53 | 0 | 0 | 0 | |||
| 17 Dec | 715.35 | 29.35 | 0.00 | 0.24 | 0 | 0 | 0 | |||
| 16 Dec | 728.35 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 725.45 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 726.80 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 730.75 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 729.50 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 719.65 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 714.70 | 29.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 704.40 | 29.35 | 0.00 | 1.05 | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 29.35 | 1.18 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 725 expiring on 30JAN2025
Delta for 725 CE is 0.15
Historical price for 725 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 2.9, which was -2.10 lower than the previous day. The implied volatity was 18.38, the open interest changed by 51 which increased total open position to 55
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 5, which was -24.35 lower than the previous day. The implied volatity was 21.00, the open interest changed by 4 which increased total open position to 4
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was 3.04, the open interest changed by 0 which decreased total open position to 0
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 29.35, which was 0.00 lower than the previous day. The implied volatity was 3.28, 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 29.35, which was 0.00 lower than the previous day. The implied volatity was 3.37, 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 29.35, which was 0.00 lower than the previous day. The implied volatity was 1.48, 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 29.35, which was 0.00 lower than the previous day. The implied volatity was 0.53, 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 29.35, which was 0.00 lower than the previous day. The implied volatity was 0.24, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, 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 29.35, which was 0.00 lower than the previous day. The implied volatity was 1.05, 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 29.35, which was lower than the previous day. The implied volatity was 1.18, the open interest changed by 0 which decreased total open position to 0
| SBICARD 30JAN2025 725 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.67
Theta: -0.13
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 50.45 | 27.15 | 28.61 | 10 | 6 | 7 |
| 26 Dec | 679.20 | 23.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 24 Dec | 695.90 | 23.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 23 Dec | 691.30 | 23.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Dec | 687.00 | 23.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 703.40 | 23.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 710.55 | 23.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 715.35 | 23.3 | 8.10 | 22.62 | 1 | 0 | 1 |
| 16 Dec | 728.35 | 15.2 | -18.20 | 20.81 | 1 | 0 | 0 |
| 13 Dec | 725.45 | 33.4 | 0.00 | 1.36 | 0 | 0 | 0 |
| 12 Dec | 726.80 | 33.4 | 0.00 | 1.60 | 0 | 0 | 0 |
| 11 Dec | 730.75 | 33.4 | 0.00 | 1.90 | 0 | 0 | 0 |
| 10 Dec | 729.50 | 33.4 | 0.00 | 1.54 | 0 | 0 | 0 |
| 9 Dec | 719.65 | 33.4 | 0.00 | 0.60 | 0 | 0 | 0 |
| 6 Dec | 717.40 | 33.4 | 0.00 | 0.40 | 0 | 0 | 0 |
| 5 Dec | 724.40 | 33.4 | 0.00 | 1.14 | 0 | 0 | 0 |
| 4 Dec | 714.70 | 33.4 | 0.00 | 0.07 | 0 | 0 | 0 |
| 3 Dec | 704.40 | 33.4 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 703.05 | 33.4 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 725 expiring on 30JAN2025
Delta for 725 PE is -0.74
Historical price for 725 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 50.45, which was 27.15 higher than the previous day. The implied volatity was 28.61, the open interest changed by 6 which increased total open position to 7
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 23.3, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 23.3, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 23.3, 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 23.3, 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 23.3, 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 23.3, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 23.3, which was 8.10 higher than the previous day. The implied volatity was 22.62, the open interest changed by 0 which decreased total open position to 1
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 15.2, which was -18.20 lower than the previous day. The implied volatity was 20.81, 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 33.4, which was 0.00 lower than the previous day. The implied volatity was 1.36, 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 33.4, which was 0.00 lower than the previous day. The implied volatity was 1.60, 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 33.4, which was 0.00 lower than the previous day. The implied volatity was 1.90, 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 33.4, which was 0.00 lower than the previous day. The implied volatity was 1.54, 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 33.4, which was 0.00 lower than the previous day. The implied volatity was 0.60, 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 33.4, which was 0.00 lower than the previous day. The implied volatity was 0.40, 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 33.4, which was 0.00 lower than the previous day. The implied volatity was 1.14, 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 33.4, which was 0.00 lower than the previous day. The implied volatity was 0.07, 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 33.4, 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 33.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
