SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 730 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.44
Theta: -0.14
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 2.45 | -1.70 | 18.78 | 599 | 112 | 345 | |||
| 26 Dec | 679.20 | 4.15 | -0.45 | 21.03 | 408 | 65 | 232 | |||
| 24 Dec | 695.90 | 4.6 | 0.25 | 15.90 | 208 | 44 | 165 | |||
| 23 Dec | 691.30 | 4.35 | -1.10 | 16.68 | 150 | -1 | 120 | |||
| 20 Dec | 687.00 | 5.45 | -4.05 | 18.42 | 138 | 19 | 121 | |||
| 19 Dec | 703.40 | 9.5 | -6.90 | 17.89 | 42 | 23 | 101 | |||
| 18 Dec | 710.55 | 16.4 | -0.55 | 20.77 | 28 | 8 | 78 | |||
| 17 Dec | 715.35 | 16.95 | -6.05 | 20.24 | 53 | 33 | 70 | |||
| 16 Dec | 728.35 | 23 | 0.55 | 18.42 | 16 | 6 | 35 | |||
| 13 Dec | 725.45 | 22.45 | -0.55 | 18.15 | 9 | 5 | 27 | |||
| 12 Dec | 726.80 | 23 | -1.00 | 17.28 | 1 | 0 | 21 | |||
| 11 Dec | 730.75 | 24 | -2.15 | 16.43 | 5 | 0 | 21 | |||
| 10 Dec | 729.50 | 26.15 | 10.35 | 20.08 | 9 | 1 | 20 | |||
| 9 Dec | 719.65 | 15.8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 6 Dec | 717.40 | 15.8 | 0.00 | 14.37 | 1 | 0 | 18 | |||
| 5 Dec | 724.40 | 15.8 | 3.05 | 11.03 | 16 | 8 | 18 | |||
| 4 Dec | 714.70 | 12.75 | -12.60 | 12.93 | 13 | 7 | 7 | |||
| 3 Dec | 704.40 | 25.35 | 0.00 | 1.59 | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 25.35 | 0.00 | 1.62 | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Nov | 679.70 | 25.35 | 0.00 | 3.36 | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 25.35 | 0.00 | 3.77 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 25.35 | 0.00 | 2.88 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 25.35 | 0.00 | 2.88 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 25.35 | 0.00 | 3.47 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 25.35 | 3.13 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 730 expiring on 30JAN2025
Delta for 730 CE is 0.13
Historical price for 730 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 2.45, which was -1.70 lower than the previous day. The implied volatity was 18.78, the open interest changed by 112 which increased total open position to 345
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 4.15, which was -0.45 lower than the previous day. The implied volatity was 21.03, the open interest changed by 65 which increased total open position to 232
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 4.6, which was 0.25 higher than the previous day. The implied volatity was 15.90, the open interest changed by 44 which increased total open position to 165
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 4.35, which was -1.10 lower than the previous day. The implied volatity was 16.68, the open interest changed by -1 which decreased total open position to 120
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 5.45, which was -4.05 lower than the previous day. The implied volatity was 18.42, the open interest changed by 19 which increased total open position to 121
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 9.5, which was -6.90 lower than the previous day. The implied volatity was 17.89, the open interest changed by 23 which increased total open position to 101
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 16.4, which was -0.55 lower than the previous day. The implied volatity was 20.77, the open interest changed by 8 which increased total open position to 78
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 16.95, which was -6.05 lower than the previous day. The implied volatity was 20.24, the open interest changed by 33 which increased total open position to 70
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 23, which was 0.55 higher than the previous day. The implied volatity was 18.42, the open interest changed by 6 which increased total open position to 35
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 22.45, which was -0.55 lower than the previous day. The implied volatity was 18.15, the open interest changed by 5 which increased total open position to 27
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 23, which was -1.00 lower than the previous day. The implied volatity was 17.28, the open interest changed by 0 which decreased total open position to 21
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 24, which was -2.15 lower than the previous day. The implied volatity was 16.43, the open interest changed by 0 which decreased total open position to 21
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 26.15, which was 10.35 higher than the previous day. The implied volatity was 20.08, the open interest changed by 1 which increased total open position to 20
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 15.8, 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 6 Dec SBICARD was trading at 717.40. The strike last trading price was 15.8, which was 0.00 lower than the previous day. The implied volatity was 14.37, the open interest changed by 0 which decreased total open position to 18
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 15.8, which was 3.05 higher than the previous day. The implied volatity was 11.03, the open interest changed by 8 which increased total open position to 18
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 12.75, which was -12.60 lower than the previous day. The implied volatity was 12.93, the open interest changed by 7 which increased total open position to 7
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 25.35, which was 0.00 lower than the previous day. The implied volatity was 1.59, 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 25.35, which was 0.00 lower than the previous day. The implied volatity was 1.62, 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 25.35, which was 0.00 lower than the previous day. The implied volatity was 3.36, 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 25.35, which was 0.00 lower than the previous day. The implied volatity was 3.77, 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 25.35, which was 0.00 lower than the previous day. The implied volatity was 2.88, 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 25.35, which was 0.00 lower than the previous day. The implied volatity was 2.88, 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 25.35, which was 0.00 lower than the previous day. The implied volatity was 3.47, 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 25.35, which was lower than the previous day. The implied volatity was 3.13, the open interest changed by 0 which decreased total open position to 0
| SBICARD 30JAN2025 730 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.61
Theta: -0.08
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 53.1 | 4.10 | 26.68 | 2 | 0 | 83 |
| 26 Dec | 679.20 | 49 | -1.00 | 23.32 | 12 | 8 | 82 |
| 24 Dec | 695.90 | 50 | 3.00 | 38.45 | 6 | 5 | 73 |
| 23 Dec | 691.30 | 47 | -5.00 | 31.39 | 67 | 50 | 67 |
| 20 Dec | 687.00 | 52 | 17.65 | 34.73 | 7 | 2 | 17 |
| 19 Dec | 703.40 | 34.35 | 8.15 | 24.78 | 2 | -1 | 14 |
| 18 Dec | 710.55 | 26.2 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 715.35 | 26.2 | 6.60 | 22.83 | 1 | 0 | 15 |
| 16 Dec | 728.35 | 19.6 | -0.40 | 23.05 | 9 | 7 | 16 |
| 13 Dec | 725.45 | 20 | -0.05 | 22.09 | 6 | -2 | 7 |
| 12 Dec | 726.80 | 20.05 | -0.15 | 23.13 | 6 | 2 | 9 |
| 11 Dec | 730.75 | 20.2 | -2.80 | 23.85 | 1 | 0 | 7 |
| 10 Dec | 729.50 | 23 | -30.80 | 25.02 | 9 | 6 | 6 |
| 9 Dec | 719.65 | 53.8 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 717.40 | 53.8 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 724.40 | 53.8 | 0.00 | 0.64 | 0 | 0 | 0 |
| 4 Dec | 714.70 | 53.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 704.40 | 53.8 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 703.05 | 53.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 679.70 | 53.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 675.05 | 53.8 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 53.8 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 53.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 53.8 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 53.8 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 730 expiring on 30JAN2025
Delta for 730 PE is -0.78
Historical price for 730 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 53.1, which was 4.10 higher than the previous day. The implied volatity was 26.68, the open interest changed by 0 which decreased total open position to 83
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 49, which was -1.00 lower than the previous day. The implied volatity was 23.32, the open interest changed by 8 which increased total open position to 82
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 50, which was 3.00 higher than the previous day. The implied volatity was 38.45, the open interest changed by 5 which increased total open position to 73
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 47, which was -5.00 lower than the previous day. The implied volatity was 31.39, the open interest changed by 50 which increased total open position to 67
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 52, which was 17.65 higher than the previous day. The implied volatity was 34.73, the open interest changed by 2 which increased total open position to 17
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 34.35, which was 8.15 higher than the previous day. The implied volatity was 24.78, the open interest changed by -1 which decreased total open position to 14
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 26.2, 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 26.2, which was 6.60 higher than the previous day. The implied volatity was 22.83, the open interest changed by 0 which decreased total open position to 15
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 19.6, which was -0.40 lower than the previous day. The implied volatity was 23.05, the open interest changed by 7 which increased total open position to 16
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 20, which was -0.05 lower than the previous day. The implied volatity was 22.09, the open interest changed by -2 which decreased total open position to 7
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 20.05, which was -0.15 lower than the previous day. The implied volatity was 23.13, the open interest changed by 2 which increased total open position to 9
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 20.2, which was -2.80 lower than the previous day. The implied volatity was 23.85, 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 23, which was -30.80 lower than the previous day. The implied volatity was 25.02, 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 53.8, 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 53.8, 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 53.8, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 53.8, 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 53.8, 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 53.8, 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 53.8, 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 53.8, 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 53.8, 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 53.8, 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 53.8, 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 53.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
