SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.58
Theta: -0.48
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 13.8 | -0.75 | 19.20 | 1,298 | 10 | 416 | |||
| 10 Dec | 729.50 | 14.55 | 5.80 | 22.70 | 2,839 | 44 | 407 | |||
| 9 Dec | 719.65 | 8.75 | -0.30 | 19.23 | 480 | 0 | 362 | |||
| 6 Dec | 717.40 | 9.05 | -1.05 | 18.33 | 1,259 | -55 | 380 | |||
| 5 Dec | 724.40 | 10.1 | 2.30 | 15.83 | 931 | 137 | 430 | |||
| 4 Dec | 714.70 | 7.8 | 2.10 | 19.41 | 602 | -60 | 292 | |||
| 3 Dec | 704.40 | 5.7 | -0.35 | 19.36 | 345 | 13 | 352 | |||
| 2 Dec | 703.05 | 6.05 | 1.40 | 19.72 | 583 | 34 | 338 | |||
| 29 Nov | 700.60 | 4.65 | -2.60 | 17.53 | 406 | 27 | 305 | |||
| 28 Nov | 711.90 | 7.25 | 1.25 | 16.27 | 785 | 140 | 277 | |||
| 27 Nov | 705.50 | 6 | 1.00 | 16.36 | 727 | 73 | 137 | |||
| 26 Nov | 699.00 | 5 | 1.10 | 17.61 | 85 | 29 | 64 | |||
| 25 Nov | 694.75 | 3.9 | 1.40 | 16.88 | 75 | 10 | 35 | |||
| 22 Nov | 679.70 | 2.5 | -1.90 | 17.74 | 64 | 25 | 50 | |||
| 21 Nov | 675.05 | 4.4 | 0.00 | 0.00 | 0 | 24 | 0 | |||
|
|
||||||||||
| 20 Nov | 684.55 | 4.4 | 0.00 | 20.42 | 29 | 24 | 14 | |||
| 19 Nov | 684.55 | 4.4 | -6.10 | 20.42 | 29 | 13 | 14 | |||
| 18 Nov | 677.05 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 10.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 10.5 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 8 Nov | 699.40 | 10.5 | -69.50 | 19.53 | 2 | 0 | 0 | |||
| 7 Nov | 700.35 | 80 | 0.00 | 2.39 | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 80 | 0.00 | 2.32 | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 80 | 0.00 | 2.63 | 0 | 0 | 0 | |||
| 31 Oct | 688.40 | 80 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 684.00 | 80 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 685.20 | 80 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 667.55 | 80 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 80 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 80 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 80 | 80.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 743.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 770.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 773.70 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 730 expiring on 26DEC2024
Delta for 730 CE is 0.57
Historical price for 730 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 13.8, which was -0.75 lower than the previous day. The implied volatity was 19.20, the open interest changed by 10 which increased total open position to 416
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 14.55, which was 5.80 higher than the previous day. The implied volatity was 22.70, the open interest changed by 44 which increased total open position to 407
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 8.75, which was -0.30 lower than the previous day. The implied volatity was 19.23, the open interest changed by 0 which decreased total open position to 362
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 9.05, which was -1.05 lower than the previous day. The implied volatity was 18.33, the open interest changed by -55 which decreased total open position to 380
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 10.1, which was 2.30 higher than the previous day. The implied volatity was 15.83, the open interest changed by 137 which increased total open position to 430
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 7.8, which was 2.10 higher than the previous day. The implied volatity was 19.41, the open interest changed by -60 which decreased total open position to 292
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 5.7, which was -0.35 lower than the previous day. The implied volatity was 19.36, the open interest changed by 13 which increased total open position to 352
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 6.05, which was 1.40 higher than the previous day. The implied volatity was 19.72, the open interest changed by 34 which increased total open position to 338
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 4.65, which was -2.60 lower than the previous day. The implied volatity was 17.53, the open interest changed by 27 which increased total open position to 305
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 7.25, which was 1.25 higher than the previous day. The implied volatity was 16.27, the open interest changed by 140 which increased total open position to 277
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 6, which was 1.00 higher than the previous day. The implied volatity was 16.36, the open interest changed by 73 which increased total open position to 137
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 5, which was 1.10 higher than the previous day. The implied volatity was 17.61, the open interest changed by 29 which increased total open position to 64
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 3.9, which was 1.40 higher than the previous day. The implied volatity was 16.88, the open interest changed by 10 which increased total open position to 35
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 2.5, which was -1.90 lower than the previous day. The implied volatity was 17.74, the open interest changed by 25 which increased total open position to 50
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was 20.42, the open interest changed by 24 which increased total open position to 14
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 4.4, which was -6.10 lower than the previous day. The implied volatity was 20.42, the open interest changed by 13 which increased total open position to 14
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 10.5, 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 10.5, 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 13 Nov SBICARD was trading at 680.30. The strike last trading price was 10.5, 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 12 Nov SBICARD was trading at 679.25. The strike last trading price was 10.5, 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 10.5, 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 8 Nov SBICARD was trading at 699.40. The strike last trading price was 10.5, which was -69.50 lower than the previous day. The implied volatity was 19.53, 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 80, which was 0.00 lower than the previous day. The implied volatity was 2.39, 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 80, which was 0.00 lower than the previous day. The implied volatity was 2.32, 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 80, which was 0.00 lower than the previous day. The implied volatity was 2.63, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, 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 80, which was 80.00 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 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 1 Oct SBICARD was trading at 770.20. 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 30 Sept SBICARD was trading at 773.70. 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 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.43
Vega: 0.58
Theta: -0.30
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 9.6 | -3.15 | 19.97 | 884 | 71 | 315 |
| 10 Dec | 729.50 | 12.75 | -4.65 | 22.19 | 1,798 | 160 | 249 |
| 9 Dec | 719.65 | 17.4 | -1.80 | 21.77 | 59 | 13 | 91 |
| 6 Dec | 717.40 | 19.2 | 0.70 | 22.63 | 94 | 15 | 77 |
| 5 Dec | 724.40 | 18.5 | -5.40 | 25.35 | 44 | 13 | 59 |
| 4 Dec | 714.70 | 23.9 | -5.75 | 22.67 | 25 | 12 | 46 |
| 3 Dec | 704.40 | 29.65 | -2.35 | 23.50 | 3 | 0 | 34 |
| 2 Dec | 703.05 | 32 | -6.55 | 26.21 | 8 | -1 | 33 |
| 29 Nov | 700.60 | 38.55 | 4.10 | 31.43 | 14 | 6 | 33 |
| 28 Nov | 711.90 | 34.45 | -1.40 | 34.26 | 18 | 15 | 29 |
| 27 Nov | 705.50 | 35.85 | -8.15 | 31.99 | 1 | 0 | 13 |
| 26 Nov | 699.00 | 44 | -2.50 | 36.16 | 4 | 3 | 12 |
| 25 Nov | 694.75 | 46.5 | -15.50 | 35.86 | 5 | 7 | 8 |
| 22 Nov | 679.70 | 62 | 10.00 | 43.18 | 5 | 2 | 3 |
| 21 Nov | 675.05 | 52 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 684.55 | 52 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 684.55 | 52 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 677.05 | 52 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 683.35 | 52 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 680.30 | 52 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 679.25 | 52 | 36.40 | 26.17 | 1 | 0 | 0 |
| 11 Nov | 692.55 | 15.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 699.40 | 15.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 700.35 | 15.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 700.05 | 15.6 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 694.95 | 15.6 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 688.40 | 15.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 684.00 | 15.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 685.20 | 15.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 667.55 | 15.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 15.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 15.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 718.95 | 15.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 743.15 | 15.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 770.20 | 15.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 773.70 | 15.6 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 730 expiring on 26DEC2024
Delta for 730 PE is -0.43
Historical price for 730 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 9.6, which was -3.15 lower than the previous day. The implied volatity was 19.97, the open interest changed by 71 which increased total open position to 315
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 12.75, which was -4.65 lower than the previous day. The implied volatity was 22.19, the open interest changed by 160 which increased total open position to 249
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 17.4, which was -1.80 lower than the previous day. The implied volatity was 21.77, the open interest changed by 13 which increased total open position to 91
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 19.2, which was 0.70 higher than the previous day. The implied volatity was 22.63, the open interest changed by 15 which increased total open position to 77
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 18.5, which was -5.40 lower than the previous day. The implied volatity was 25.35, the open interest changed by 13 which increased total open position to 59
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 23.9, which was -5.75 lower than the previous day. The implied volatity was 22.67, the open interest changed by 12 which increased total open position to 46
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 29.65, which was -2.35 lower than the previous day. The implied volatity was 23.50, the open interest changed by 0 which decreased total open position to 34
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 32, which was -6.55 lower than the previous day. The implied volatity was 26.21, the open interest changed by -1 which decreased total open position to 33
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 38.55, which was 4.10 higher than the previous day. The implied volatity was 31.43, the open interest changed by 6 which increased total open position to 33
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 34.45, which was -1.40 lower than the previous day. The implied volatity was 34.26, the open interest changed by 15 which increased total open position to 29
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 35.85, which was -8.15 lower than the previous day. The implied volatity was 31.99, the open interest changed by 0 which decreased total open position to 13
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 44, which was -2.50 lower than the previous day. The implied volatity was 36.16, the open interest changed by 3 which increased total open position to 12
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 46.5, which was -15.50 lower than the previous day. The implied volatity was 35.86, the open interest changed by 7 which increased total open position to 8
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 62, which was 10.00 higher than the previous day. The implied volatity was 43.18, the open interest changed by 2 which increased total open position to 3
On 21 Nov SBICARD was trading at 675.05. 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 0 which decreased total open position to 0
On 20 Nov SBICARD was trading at 684.55. 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 0 which decreased total open position to 0
On 19 Nov SBICARD was trading at 684.55. 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 0 which decreased total open position to 0
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 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 52, 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 13 Nov SBICARD was trading at 680.30. 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 12 Nov SBICARD was trading at 679.25. The strike last trading price was 52, which was 36.40 higher than the previous day. The implied volatity was 26.17, 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 15.6, 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 15.6, 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 15.6, 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 15.6, 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 15.6, 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 31 Oct SBICARD was trading at 688.40. The strike last trading price was 15.6, 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 15.6, 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 15.6, 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 15.6, 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 15.6, 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 15.6, 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 15.6, 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 15.6, 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 15.6, 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 15.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
