SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 0.58
Theta: -0.46
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 9 | -1.10 | 19.30 | 1,344 | -34 | 526 | |||
| 10 Dec | 729.50 | 10.1 | 4.55 | 22.76 | 4,956 | 111 | 559 | |||
| 9 Dec | 719.65 | 5.55 | -0.55 | 19.52 | 376 | -25 | 448 | |||
| 6 Dec | 717.40 | 6.1 | -0.55 | 19.05 | 1,009 | -51 | 473 | |||
| 5 Dec | 724.40 | 6.65 | 1.65 | 16.60 | 1,409 | 208 | 530 | |||
| 4 Dec | 714.70 | 5 | 1.30 | 19.44 | 496 | 51 | 322 | |||
| 3 Dec | 704.40 | 3.7 | -0.25 | 19.70 | 380 | 59 | 270 | |||
| 2 Dec | 703.05 | 3.95 | 0.80 | 19.95 | 279 | 45 | 209 | |||
| 29 Nov | 700.60 | 3.15 | -1.95 | 18.28 | 296 | 52 | 164 | |||
| 28 Nov | 711.90 | 5.1 | 0.85 | 17.24 | 389 | 88 | 112 | |||
| 27 Nov | 705.50 | 4.25 | -68.85 | 17.37 | 46 | 25 | 25 | |||
| 26 Nov | 699.00 | 73.1 | 0.00 | 4.79 | 0 | 0 | 0 | |||
| 25 Nov | 694.75 | 73.1 | 0.00 | 5.12 | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 73.1 | 0.00 | 6.57 | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 73.1 | 0.00 | 6.96 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 73.1 | 0.00 | 6.26 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 73.1 | 0.00 | 6.26 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 73.1 | 0.00 | 6.52 | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 73.1 | 0.00 | 5.66 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 73.1 | 0.00 | 4.93 | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 73.1 | 0.00 | 6.02 | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 73.1 | 0.00 | 4.26 | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 73.1 | 0.00 | 3.58 | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 73.1 | 0.00 | 3.34 | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 73.1 | 0.00 | 3.15 | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 73.1 | 0.00 | 3.53 | 0 | 0 | 0 | |||
| 31 Oct | 688.40 | 73.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 684.00 | 73.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 685.20 | 73.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 667.55 | 73.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 73.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 73.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 73.1 | 73.10 | - | 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 740 expiring on 26DEC2024
Delta for 740 CE is 0.43
Historical price for 740 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 9, which was -1.10 lower than the previous day. The implied volatity was 19.30, the open interest changed by -34 which decreased total open position to 526
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 10.1, which was 4.55 higher than the previous day. The implied volatity was 22.76, the open interest changed by 111 which increased total open position to 559
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 5.55, which was -0.55 lower than the previous day. The implied volatity was 19.52, the open interest changed by -25 which decreased total open position to 448
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 6.1, which was -0.55 lower than the previous day. The implied volatity was 19.05, the open interest changed by -51 which decreased total open position to 473
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 6.65, which was 1.65 higher than the previous day. The implied volatity was 16.60, the open interest changed by 208 which increased total open position to 530
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 5, which was 1.30 higher than the previous day. The implied volatity was 19.44, the open interest changed by 51 which increased total open position to 322
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 3.7, which was -0.25 lower than the previous day. The implied volatity was 19.70, the open interest changed by 59 which increased total open position to 270
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 3.95, which was 0.80 higher than the previous day. The implied volatity was 19.95, the open interest changed by 45 which increased total open position to 209
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 3.15, which was -1.95 lower than the previous day. The implied volatity was 18.28, the open interest changed by 52 which increased total open position to 164
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 5.1, which was 0.85 higher than the previous day. The implied volatity was 17.24, the open interest changed by 88 which increased total open position to 112
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 4.25, which was -68.85 lower than the previous day. The implied volatity was 17.37, the open interest changed by 25 which increased total open position to 25
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 73.1, which was 0.00 lower than the previous day. The implied volatity was 4.79, 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 73.1, which was 0.00 lower than the previous day. The implied volatity was 5.12, 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 73.1, which was 0.00 lower than the previous day. The implied volatity was 6.57, 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 73.1, which was 0.00 lower than the previous day. The implied volatity was 6.96, 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 73.1, which was 0.00 lower than the previous day. The implied volatity was 6.26, 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 73.1, which was 0.00 lower than the previous day. The implied volatity was 6.26, 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 73.1, 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 14 Nov SBICARD was trading at 683.35. The strike last trading price was 73.1, which was 0.00 lower than the previous day. The implied volatity was 5.66, 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 73.1, which was 0.00 lower than the previous day. The implied volatity was 4.93, 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 73.1, which was 0.00 lower than the previous day. The implied volatity was 6.02, 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 73.1, which was 0.00 lower than the previous day. The implied volatity was 4.26, 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 73.1, which was 0.00 lower than the previous day. The implied volatity was 3.58, 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 73.1, which was 0.00 lower than the previous day. The implied volatity was 3.34, 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 73.1, which was 0.00 lower than the previous day. The implied volatity was 3.15, 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 73.1, which was 0.00 lower than the previous day. The implied volatity was 3.53, 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 73.1, 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 73.1, 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 73.1, 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 73.1, 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 73.1, 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 73.1, 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 73.1, which was 73.10 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 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.56
Vega: 0.58
Theta: -0.28
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 14.8 | -3.35 | 20.13 | 190 | -34 | 120 |
| 10 Dec | 729.50 | 18.15 | -5.65 | 22.06 | 1,426 | 135 | 158 |
| 9 Dec | 719.65 | 23.8 | -1.75 | 21.70 | 24 | -2 | 24 |
| 6 Dec | 717.40 | 25.55 | 0.75 | 22.69 | 10 | 2 | 26 |
| 5 Dec | 724.40 | 24.8 | -15.65 | 26.24 | 19 | 3 | 25 |
| 4 Dec | 714.70 | 40.45 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 704.40 | 40.45 | -2.05 | 29.41 | 1 | 0 | 22 |
| 2 Dec | 703.05 | 42.5 | -7.50 | 31.62 | 2 | -1 | 21 |
| 29 Nov | 700.60 | 50 | 6.90 | 38.02 | 9 | 6 | 20 |
| 28 Nov | 711.90 | 43.1 | -1.90 | 37.50 | 5 | 4 | 14 |
| 27 Nov | 705.50 | 45 | -9.15 | 35.54 | 2 | 1 | 9 |
| 26 Nov | 699.00 | 54.15 | -7.85 | 40.78 | 7 | 4 | 7 |
| 25 Nov | 694.75 | 62 | 43.50 | 47.83 | 3 | 2 | 2 |
| 22 Nov | 679.70 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 675.05 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 683.35 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 679.25 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 692.55 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 699.40 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 700.35 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 700.05 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 694.95 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 688.40 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 684.00 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 685.20 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 667.55 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 718.95 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 743.15 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 770.20 | 18.5 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 773.70 | 18.5 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 740 expiring on 26DEC2024
Delta for 740 PE is -0.56
Historical price for 740 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 14.8, which was -3.35 lower than the previous day. The implied volatity was 20.13, the open interest changed by -34 which decreased total open position to 120
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 18.15, which was -5.65 lower than the previous day. The implied volatity was 22.06, the open interest changed by 135 which increased total open position to 158
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 23.8, which was -1.75 lower than the previous day. The implied volatity was 21.70, the open interest changed by -2 which decreased total open position to 24
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 25.55, which was 0.75 higher than the previous day. The implied volatity was 22.69, the open interest changed by 2 which increased total open position to 26
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 24.8, which was -15.65 lower than the previous day. The implied volatity was 26.24, the open interest changed by 3 which increased total open position to 25
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 40.45, 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 40.45, which was -2.05 lower than the previous day. The implied volatity was 29.41, the open interest changed by 0 which decreased total open position to 22
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 42.5, which was -7.50 lower than the previous day. The implied volatity was 31.62, the open interest changed by -1 which decreased total open position to 21
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 50, which was 6.90 higher than the previous day. The implied volatity was 38.02, the open interest changed by 6 which increased total open position to 20
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 43.1, which was -1.90 lower than the previous day. The implied volatity was 37.50, the open interest changed by 4 which increased total open position to 14
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 45, which was -9.15 lower than the previous day. The implied volatity was 35.54, the open interest changed by 1 which increased total open position to 9
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 54.15, which was -7.85 lower than the previous day. The implied volatity was 40.78, the open interest changed by 4 which increased total open position to 7
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 62, which was 43.50 higher than the previous day. The implied volatity was 47.83, the open interest changed by 2 which increased total open position to 2
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, 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 18.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
