SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 735 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 0.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 684.55 | 0.7 | 0.00 | 0.00 | 0 | -8 | 0 | |||
| 18 Nov | 677.05 | 0.7 | -0.30 | 28.92 | 9 | -7 | 150 | |||
| 14 Nov | 683.35 | 1 | 0.05 | 24.34 | 27 | 4 | 156 | |||
| 13 Nov | 680.30 | 0.95 | -0.35 | 21.25 | 163 | 40 | 152 | |||
| 12 Nov | 679.25 | 1.3 | -0.95 | 25.93 | 113 | 0 | 112 | |||
| 11 Nov | 692.55 | 2.25 | -1.20 | 22.48 | 130 | 33 | 112 | |||
| 8 Nov | 699.40 | 3.45 | -0.10 | 21.37 | 210 | 33 | 80 | |||
| 7 Nov | 700.35 | 3.55 | 0.05 | 20.02 | 167 | 33 | 49 | |||
| 6 Nov | 700.05 | 3.5 | -0.45 | 19.44 | 27 | 4 | 15 | |||
| 5 Nov | 694.95 | 3.95 | 0.45 | 21.20 | 20 | 8 | 14 | |||
| 4 Nov | 688.45 | 3.5 | -1.30 | 23.40 | 5 | 2 | 4 | |||
| 1 Nov | 694.80 | 4.8 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 31 Oct | 688.40 | 4.8 | -63.35 | - | 2 | 1 | 1 | |||
| 30 Oct | 684.00 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 685.20 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 667.55 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 712.20 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 705.90 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 740.15 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 740.00 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 740.80 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 739.05 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 737.55 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 733.75 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 737.30 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 739.20 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 732.25 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 730.95 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 743.15 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 749.75 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 770.20 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 773.70 | 68.15 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 786.30 | 68.15 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 735 expiring on 28NOV2024
Delta for 735 CE is 0.00
Historical price for 735 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 0.7, 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 20 Nov SBICARD was trading at 684.55. The strike last trading price was 0.7, 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 19 Nov SBICARD was trading at 684.55. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 28.92, the open interest changed by -7 which decreased total open position to 150
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 24.34, the open interest changed by 4 which increased total open position to 156
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 21.25, the open interest changed by 40 which increased total open position to 152
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 1.3, which was -0.95 lower than the previous day. The implied volatity was 25.93, the open interest changed by 0 which decreased total open position to 112
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 2.25, which was -1.20 lower than the previous day. The implied volatity was 22.48, the open interest changed by 33 which increased total open position to 112
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 3.45, which was -0.10 lower than the previous day. The implied volatity was 21.37, the open interest changed by 33 which increased total open position to 80
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 3.55, which was 0.05 higher than the previous day. The implied volatity was 20.02, the open interest changed by 33 which increased total open position to 49
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 3.5, which was -0.45 lower than the previous day. The implied volatity was 19.44, the open interest changed by 4 which increased total open position to 15
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 3.95, which was 0.45 higher than the previous day. The implied volatity was 21.20, the open interest changed by 8 which increased total open position to 14
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 3.5, which was -1.30 lower than the previous day. The implied volatity was 23.40, the open interest changed by 2 which increased total open position to 4
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 4.8, 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 31 Oct SBICARD was trading at 688.40. The strike last trading price was 4.8, which was -63.35 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 23 Oct SBICARD was trading at 705.90. The strike last trading price was 68.15, 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 68.15, 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 68.15, 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 18 Oct SBICARD was trading at 740.15. The strike last trading price was 68.15, 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 68.15, 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 16 Oct SBICARD was trading at 740.80. The strike last trading price was 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, 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 68.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 28NOV2024 735 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 | 56 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 684.55 | 56 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 684.55 | 56 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 677.05 | 56 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 683.35 | 56 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 680.30 | 56 | 0.00 | 0.00 | 0 | -1 | 0 |
| 12 Nov | 679.25 | 56 | 14.35 | 25.51 | 1 | 0 | 3 |
| 11 Nov | 692.55 | 41.65 | 3.95 | 24.00 | 1 | 0 | 4 |
| 8 Nov | 699.40 | 37.7 | -4.55 | 24.24 | 3 | 2 | 3 |
| 7 Nov | 700.35 | 42.25 | -1.60 | 35.17 | 1 | 0 | 2 |
| 6 Nov | 700.05 | 43.85 | -21.10 | 36.99 | 1 | 0 | 1 |
| 5 Nov | 694.95 | 64.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 688.45 | 64.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 694.80 | 64.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 688.40 | 64.95 | 52.25 | - | 1 | 0 | 0 |
| 30 Oct | 684.00 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 685.20 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 667.55 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 712.20 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 705.90 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 718.95 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 740.15 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 740.00 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 740.80 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 739.05 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 737.55 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 733.75 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 737.30 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 739.20 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 732.25 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 730.95 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 743.15 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 749.75 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 770.20 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 773.70 | 12.7 | 0.00 | - | 0 | 0 | 0 |
| 27 Sept | 786.30 | 12.7 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 735 expiring on 28NOV2024
Delta for 735 PE is 0.00
Historical price for 735 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 56, 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 56, 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 56, 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 56, 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 56, 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 56, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 56, which was 14.35 higher than the previous day. The implied volatity was 25.51, the open interest changed by 0 which decreased total open position to 3
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 41.65, which was 3.95 higher than the previous day. The implied volatity was 24.00, the open interest changed by 0 which decreased total open position to 4
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 37.7, which was -4.55 lower than the previous day. The implied volatity was 24.24, the open interest changed by 2 which increased total open position to 3
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 42.25, which was -1.60 lower than the previous day. The implied volatity was 35.17, the open interest changed by 0 which decreased total open position to 2
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 43.85, which was -21.10 lower than the previous day. The implied volatity was 36.99, the open interest changed by 0 which decreased total open position to 1
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 64.95, 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 4 Nov SBICARD was trading at 688.45. The strike last trading price was 64.95, 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 1 Nov SBICARD was trading at 694.80. The strike last trading price was 64.95, 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 31 Oct SBICARD was trading at 688.40. The strike last trading price was 64.95, which was 52.25 higher 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 12.7, 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 12.7, 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 12.7, 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 12.7, 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 12.7, 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 23 Oct SBICARD was trading at 705.90. The strike last trading price was 12.7, 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 12.7, 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 12.7, 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 18 Oct SBICARD was trading at 740.15. The strike last trading price was 12.7, 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 12.7, 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 16 Oct SBICARD was trading at 740.80. The strike last trading price was 12.7, 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 12.7, 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 12.7, 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 12.7, 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 12.7, 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 12.7, 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 12.7, 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 12.7, 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 12.7, 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 12.7, 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 12.7, 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 12.7, 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 12.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
