SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 740 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.34
Theta: -0.11
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 1.7 | -1.25 | 19.39 | 368 | 97 | 215 | |||
| 26 Dec | 679.20 | 2.95 | -0.50 | 21.40 | 165 | 40 | 119 | |||
| 24 Dec | 695.90 | 3.45 | 0.15 | 17.02 | 79 | 32 | 79 | |||
| 23 Dec | 691.30 | 3.3 | -1.15 | 17.76 | 38 | 22 | 47 | |||
|
|
||||||||||
| 20 Dec | 687.00 | 4.45 | -2.40 | 19.73 | 41 | 13 | 24 | |||
| 19 Dec | 703.40 | 6.85 | -3.65 | 18.08 | 12 | 0 | 11 | |||
| 18 Dec | 710.55 | 10.5 | -14.50 | 18.47 | 8 | 6 | 10 | |||
| 17 Dec | 715.35 | 25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 728.35 | 25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 725.45 | 25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 726.80 | 25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 730.75 | 25 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 10 Dec | 729.50 | 25 | 3.00 | 23.37 | 7 | 4 | 4 | |||
| 9 Dec | 719.65 | 22 | 0.00 | 1.14 | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 22 | 0.00 | 1.13 | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 22 | 0.00 | 0.57 | 0 | 0 | 0 | |||
| 4 Dec | 714.70 | 22 | 0.00 | 1.49 | 0 | 0 | 0 | |||
| 3 Dec | 704.40 | 22 | 0.00 | 2.42 | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 22 | 0.00 | 2.47 | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 22 | 0.00 | 4.20 | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 22 | 0.00 | 4.59 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 22 | 0.00 | 3.93 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 22 | 0.00 | 3.93 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 22 | 0.00 | 4.08 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 22 | 3.92 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 740 expiring on 30JAN2025
Delta for 740 CE is 0.09
Historical price for 740 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 1.7, which was -1.25 lower than the previous day. The implied volatity was 19.39, the open interest changed by 97 which increased total open position to 215
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 2.95, which was -0.50 lower than the previous day. The implied volatity was 21.40, the open interest changed by 40 which increased total open position to 119
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 3.45, which was 0.15 higher than the previous day. The implied volatity was 17.02, the open interest changed by 32 which increased total open position to 79
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 3.3, which was -1.15 lower than the previous day. The implied volatity was 17.76, the open interest changed by 22 which increased total open position to 47
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 4.45, which was -2.40 lower than the previous day. The implied volatity was 19.73, the open interest changed by 13 which increased total open position to 24
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 6.85, which was -3.65 lower than the previous day. The implied volatity was 18.08, the open interest changed by 0 which decreased total open position to 11
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 10.5, which was -14.50 lower than the previous day. The implied volatity was 18.47, the open interest changed by 6 which increased total open position to 10
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 25, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 25, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 25, 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 Dec SBICARD was trading at 726.80. The strike last trading price was 25, 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 Dec SBICARD was trading at 730.75. The strike last trading price was 25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 25, which was 3.00 higher than the previous day. The implied volatity was 23.37, the open interest changed by 4 which increased total open position to 4
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 1.14, 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 22, which was 0.00 lower than the previous day. The implied volatity was 1.13, 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 22, which was 0.00 lower than the previous day. The implied volatity was 0.57, 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 22, which was 0.00 lower than the previous day. The implied volatity was 1.49, 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 22, which was 0.00 lower than the previous day. The implied volatity was 2.42, 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 22, which was 0.00 lower than the previous day. The implied volatity was 2.47, 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 22, which was 0.00 lower than the previous day. The implied volatity was 4.20, 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 22, which was 0.00 lower than the previous day. The implied volatity was 4.59, 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 22, which was 0.00 lower than the previous day. The implied volatity was 3.93, 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 22, which was 0.00 lower than the previous day. The implied volatity was 3.93, 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 22, which was 0.00 lower than the previous day. The implied volatity was 4.08, 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 22, which was lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
| SBICARD 30JAN2025 740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 60 | 0.00 | 0.00 | 0 | 2 | 0 |
| 26 Dec | 679.20 | 60 | 10.00 | 28.19 | 4 | 3 | 6 |
| 24 Dec | 695.90 | 50 | 0.00 | 0.00 | 0 | 2 | 0 |
| 23 Dec | 691.30 | 50 | 12.75 | 26.00 | 2 | 0 | 1 |
| 20 Dec | 687.00 | 37.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 703.40 | 37.25 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Dec | 710.55 | 37.25 | -23.05 | 27.23 | 2 | 1 | 1 |
| 17 Dec | 715.35 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 728.35 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 725.45 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 726.80 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 730.75 | 60.3 | 0.00 | 0.25 | 0 | 0 | 0 |
| 10 Dec | 729.50 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 719.65 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 717.40 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 724.40 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 714.70 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 704.40 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 703.05 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 679.70 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 675.05 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 60.3 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 740 expiring on 30JAN2025
Delta for 740 PE is 0.00
Historical price for 740 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 60, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 60, which was 10.00 higher than the previous day. The implied volatity was 28.19, the open interest changed by 3 which increased total open position to 6
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 50, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 50, which was 12.75 higher than the previous day. The implied volatity was 26.00, the open interest changed by 0 which decreased total open position to 1
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 37.25, 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 Dec SBICARD was trading at 703.40. The strike last trading price was 37.25, 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 37.25, which was -23.05 lower than the previous day. The implied volatity was 27.23, the open interest changed by 1 which increased total open position to 1
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 60.3, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 60.3, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 60.3, 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 Dec SBICARD was trading at 726.80. The strike last trading price was 60.3, 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 Dec SBICARD was trading at 730.75. The strike last trading price was 60.3, which was 0.00 lower than the previous day. The implied volatity was 0.25, the open interest changed by 0 which decreased total open position to 0
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 60.3, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 60.3, 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 60.3, 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 60.3, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 60.3, 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 60.3, 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 60.3, 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 60.3, 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 60.3, 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 60.3, 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 60.3, 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 60.3, 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 60.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
