SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 735 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.50
Vega: 0.59
Theta: -0.48
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 11.2 | -1.05 | 19.21 | 790 | 32 | 212 | |||
| 10 Dec | 729.50 | 12.25 | 5.35 | 22.84 | 1,304 | 106 | 179 | |||
| 9 Dec | 719.65 | 6.9 | -0.60 | 19.19 | 97 | 5 | 74 | |||
| 6 Dec | 717.40 | 7.5 | -0.60 | 18.78 | 226 | 19 | 72 | |||
| 5 Dec | 724.40 | 8.1 | 1.80 | 16.04 | 311 | 10 | 55 | |||
| 4 Dec | 714.70 | 6.3 | 1.70 | 19.46 | 354 | -10 | 43 | |||
| 3 Dec | 704.40 | 4.6 | -0.25 | 19.52 | 121 | 22 | 54 | |||
| 2 Dec | 703.05 | 4.85 | 1.05 | 19.73 | 117 | 6 | 32 | |||
| 29 Nov | 700.60 | 3.8 | -2.40 | 17.86 | 44 | 23 | 26 | |||
| 28 Nov | 711.90 | 6.2 | 1.05 | 16.93 | 14 | 1 | 3 | |||
|
|
||||||||||
| 27 Nov | 705.50 | 5.15 | -9.40 | 17.03 | 4 | 3 | 3 | |||
| 26 Nov | 699.00 | 14.55 | 0.00 | 4.18 | 0 | 0 | 0 | |||
| 25 Nov | 694.75 | 14.55 | 0.00 | 4.51 | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 14.55 | 0.00 | 6.40 | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 14.55 | 0.00 | 6.52 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 14.55 | 0.00 | 5.72 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 14.55 | 0.00 | 5.72 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 14.55 | 0.00 | 6.10 | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 14.55 | 0.00 | 4.76 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 14.55 | 0.00 | 4.19 | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 14.55 | 0.00 | 5.30 | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 14.55 | 0.00 | 3.69 | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 14.55 | 0.00 | 2.98 | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 14.55 | 0.00 | 2.83 | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 14.55 | 0.00 | 2.68 | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 14.55 | 3.02 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 735 expiring on 26DEC2024
Delta for 735 CE is 0.50
Historical price for 735 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 11.2, which was -1.05 lower than the previous day. The implied volatity was 19.21, the open interest changed by 32 which increased total open position to 212
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 12.25, which was 5.35 higher than the previous day. The implied volatity was 22.84, the open interest changed by 106 which increased total open position to 179
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 6.9, which was -0.60 lower than the previous day. The implied volatity was 19.19, the open interest changed by 5 which increased total open position to 74
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 7.5, which was -0.60 lower than the previous day. The implied volatity was 18.78, the open interest changed by 19 which increased total open position to 72
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 8.1, which was 1.80 higher than the previous day. The implied volatity was 16.04, the open interest changed by 10 which increased total open position to 55
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 6.3, which was 1.70 higher than the previous day. The implied volatity was 19.46, the open interest changed by -10 which decreased total open position to 43
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 4.6, which was -0.25 lower than the previous day. The implied volatity was 19.52, the open interest changed by 22 which increased total open position to 54
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 4.85, which was 1.05 higher than the previous day. The implied volatity was 19.73, the open interest changed by 6 which increased total open position to 32
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 3.8, which was -2.40 lower than the previous day. The implied volatity was 17.86, the open interest changed by 23 which increased total open position to 26
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 6.2, which was 1.05 higher than the previous day. The implied volatity was 16.93, the open interest changed by 1 which increased total open position to 3
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 5.15, which was -9.40 lower than the previous day. The implied volatity was 17.03, the open interest changed by 3 which increased total open position to 3
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 14.55, which was 0.00 lower than the previous day. The implied volatity was 4.18, 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 14.55, which was 0.00 lower than the previous day. The implied volatity was 4.51, 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 14.55, which was 0.00 lower than the previous day. The implied volatity was 6.40, 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 14.55, which was 0.00 lower than the previous day. The implied volatity was 6.52, 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 14.55, which was 0.00 lower than the previous day. The implied volatity was 5.72, 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 14.55, which was 0.00 lower than the previous day. The implied volatity was 5.72, 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 14.55, which was 0.00 lower than the previous day. The implied volatity was 6.10, 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 14.55, which was 0.00 lower than the previous day. The implied volatity was 4.76, 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 14.55, which was 0.00 lower than the previous day. The implied volatity was 4.19, 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 14.55, 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 11 Nov SBICARD was trading at 692.55. The strike last trading price was 14.55, which was 0.00 lower than the previous day. The implied volatity was 3.69, 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 14.55, which was 0.00 lower than the previous day. The implied volatity was 2.98, 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 14.55, which was 0.00 lower than the previous day. The implied volatity was 2.83, 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 14.55, which was 0.00 lower than the previous day. The implied volatity was 2.68, 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 14.55, which was lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0
| SBICARD 26DEC2024 735 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.50
Vega: 0.59
Theta: -0.29
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 12 | -3.40 | 19.99 | 459 | 85 | 184 |
| 10 Dec | 729.50 | 15.4 | -5.35 | 22.28 | 712 | 82 | 101 |
| 9 Dec | 719.65 | 20.75 | -1.00 | 22.22 | 2 | 1 | 18 |
| 6 Dec | 717.40 | 21.75 | -3.30 | 21.87 | 38 | 13 | 18 |
| 5 Dec | 724.40 | 25.05 | -8.65 | 30.88 | 7 | 0 | 5 |
| 4 Dec | 714.70 | 33.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 704.40 | 33.7 | -4.40 | 24.26 | 1 | 0 | 5 |
| 2 Dec | 703.05 | 38.1 | -1.05 | 30.27 | 5 | 3 | 5 |
| 29 Nov | 700.60 | 39.15 | 0.90 | 27.28 | 2 | 0 | 2 |
| 28 Nov | 711.90 | 38.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Nov | 705.50 | 38.25 | -12.50 | 30.95 | 1 | 0 | 1 |
| 26 Nov | 699.00 | 50.75 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 694.75 | 50.75 | -2.25 | 37.75 | 1 | 0 | 0 |
| 22 Nov | 679.70 | 53 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 675.05 | 53 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 53 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 53 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 53 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 683.35 | 53 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 53 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 679.25 | 53 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 692.55 | 53 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 699.40 | 53 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 700.35 | 53 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 700.05 | 53 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 694.95 | 53 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 735 expiring on 26DEC2024
Delta for 735 PE is -0.50
Historical price for 735 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 12, which was -3.40 lower than the previous day. The implied volatity was 19.99, the open interest changed by 85 which increased total open position to 184
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 15.4, which was -5.35 lower than the previous day. The implied volatity was 22.28, the open interest changed by 82 which increased total open position to 101
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 20.75, which was -1.00 lower than the previous day. The implied volatity was 22.22, the open interest changed by 1 which increased total open position to 18
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 21.75, which was -3.30 lower than the previous day. The implied volatity was 21.87, the open interest changed by 13 which increased total open position to 18
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 25.05, which was -8.65 lower than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 5
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 33.7, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 33.7, which was -4.40 lower than the previous day. The implied volatity was 24.26, the open interest changed by 0 which decreased total open position to 5
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 38.1, which was -1.05 lower than the previous day. The implied volatity was 30.27, the open interest changed by 3 which increased total open position to 5
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 39.15, which was 0.90 higher than the previous day. The implied volatity was 27.28, the open interest changed by 0 which decreased total open position to 2
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 38.25, 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 27 Nov SBICARD was trading at 705.50. The strike last trading price was 38.25, which was -12.50 lower than the previous day. The implied volatity was 30.95, the open interest changed by 0 which decreased total open position to 1
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 50.75, 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 25 Nov SBICARD was trading at 694.75. The strike last trading price was 50.75, which was -2.25 lower than the previous day. The implied volatity was 37.75, 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, 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, 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, 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, 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, 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 53, 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, 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 53, 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 53, 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 53, 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 53, 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 53, 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 53, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
