SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:31 PM IST
SBICARD 30JAN2025 745 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.65
Vega: 0.36
Theta: -1.20
Gamma: 0.01
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 756.85 | 21.5 | -3.15 | 36.21 | 714 | -19 | 149 | |||
23 Jan | 760.00 | 22.45 | 0.95 | 30.35 | 169 | 20 | 169 | |||
22 Jan | 756.55 | 21.5 | -4.75 | 30.73 | 276 | 3 | 148 | |||
21 Jan | 762.60 | 26.25 | 0.45 | 29.34 | 330 | 7 | 146 | |||
20 Jan | 761.50 | 25.8 | 6.45 | 31.94 | 480 | -30 | 140 | |||
17 Jan | 740.85 | 19.35 | -16.05 | 37.64 | 1,136 | 1 | 172 | |||
16 Jan | 752.75 | 35.4 | 17.20 | 40.07 | 806 | 25 | 176 | |||
15 Jan | 735.20 | 18.2 | 5.70 | 31.72 | 403 | -4 | 152 | |||
14 Jan | 734.70 | 12.5 | 4.25 | 25.00 | 231 | 23 | 179 | |||
13 Jan | 713.55 | 8.25 | -2.45 | 31.02 | 147 | -3 | 156 | |||
10 Jan | 722.55 | 10.7 | -2.95 | 27.63 | 241 | 0 | 160 | |||
9 Jan | 730.70 | 13.65 | -3.00 | 25.68 | 187 | -8 | 160 | |||
8 Jan | 737.25 | 16.65 | 1.60 | 26.07 | 106 | -3 | 170 | |||
7 Jan | 732.95 | 15.05 | -1.15 | 25.39 | 245 | -30 | 173 | |||
6 Jan | 730.50 | 16.2 | 2.35 | 28.12 | 1,940 | 84 | 203 | |||
3 Jan | 723.55 | 13.85 | 9.70 | 26.48 | 801 | 24 | 120 | |||
2 Jan | 702.70 | 4.15 | 2.50 | 20.39 | 254 | 65 | 98 | |||
1 Jan | 677.80 | 1.65 | 0.50 | 22.61 | 29 | 8 | 32 | |||
31 Dec | 663.85 | 1.15 | -0.15 | 23.46 | 7 | 1 | 24 | |||
30 Dec | 669.50 | 1.3 | -0.70 | 22.07 | 32 | 10 | 22 | |||
27 Dec | 675.30 | 2 | -0.50 | 21.45 | 7 | 6 | 11 | |||
26 Dec | 679.20 | 2.5 | -18.80 | 21.64 | 6 | 4 | 4 | |||
24 Dec | 695.90 | 21.3 | 0.00 | 5.09 | 0 | 0 | 0 | |||
23 Dec | 691.30 | 21.3 | 0.00 | 5.50 | 0 | 0 | 0 | |||
20 Dec | 687.00 | 21.3 | 0.00 | 5.51 | 0 | 0 | 0 | |||
19 Dec | 703.40 | 21.3 | 0.00 | 3.83 | 0 | 0 | 0 | |||
|
||||||||||
18 Dec | 710.55 | 21.3 | 0.00 | 2.66 | 0 | 0 | 0 | |||
17 Dec | 715.35 | 21.3 | 0.00 | 2.62 | 0 | 0 | 0 | |||
16 Dec | 728.35 | 21.3 | 0.00 | 0.82 | 0 | 0 | 0 | |||
13 Dec | 725.45 | 21.3 | 0.00 | 0.95 | 0 | 0 | 0 | |||
12 Dec | 726.80 | 21.3 | 0.00 | 0.71 | 0 | 0 | 0 | |||
11 Dec | 730.75 | 21.3 | 0.00 | 0.41 | 0 | 0 | 0 | |||
10 Dec | 729.50 | 21.3 | 0.00 | 0.73 | 0 | 0 | 0 | |||
9 Dec | 719.65 | 21.3 | 0.00 | 1.69 | 0 | 0 | 0 | |||
6 Dec | 717.40 | 21.3 | 0.00 | 1.74 | 0 | 0 | 0 | |||
5 Dec | 724.40 | 21.3 | 0.00 | 1.03 | 0 | 0 | 0 | |||
4 Dec | 714.70 | 21.3 | 0.00 | 2.01 | 0 | 0 | 0 | |||
3 Dec | 704.40 | 21.3 | 0.00 | 2.88 | 0 | 0 | 0 | |||
2 Dec | 703.05 | 21.3 | 2.84 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 745 expiring on 30JAN2025
Delta for 745 CE is 0.65
Historical price for 745 CE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 21.5, which was -3.15 lower than the previous day. The implied volatity was 36.21, the open interest changed by -19 which decreased total open position to 149
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 22.45, which was 0.95 higher than the previous day. The implied volatity was 30.35, the open interest changed by 20 which increased total open position to 169
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 21.5, which was -4.75 lower than the previous day. The implied volatity was 30.73, the open interest changed by 3 which increased total open position to 148
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 26.25, which was 0.45 higher than the previous day. The implied volatity was 29.34, the open interest changed by 7 which increased total open position to 146
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 25.8, which was 6.45 higher than the previous day. The implied volatity was 31.94, the open interest changed by -30 which decreased total open position to 140
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 19.35, which was -16.05 lower than the previous day. The implied volatity was 37.64, the open interest changed by 1 which increased total open position to 172
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 35.4, which was 17.20 higher than the previous day. The implied volatity was 40.07, the open interest changed by 25 which increased total open position to 176
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 18.2, which was 5.70 higher than the previous day. The implied volatity was 31.72, the open interest changed by -4 which decreased total open position to 152
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 12.5, which was 4.25 higher than the previous day. The implied volatity was 25.00, the open interest changed by 23 which increased total open position to 179
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 8.25, which was -2.45 lower than the previous day. The implied volatity was 31.02, the open interest changed by -3 which decreased total open position to 156
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 10.7, which was -2.95 lower than the previous day. The implied volatity was 27.63, the open interest changed by 0 which decreased total open position to 160
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 13.65, which was -3.00 lower than the previous day. The implied volatity was 25.68, the open interest changed by -8 which decreased total open position to 160
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 16.65, which was 1.60 higher than the previous day. The implied volatity was 26.07, the open interest changed by -3 which decreased total open position to 170
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 15.05, which was -1.15 lower than the previous day. The implied volatity was 25.39, the open interest changed by -30 which decreased total open position to 173
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 16.2, which was 2.35 higher than the previous day. The implied volatity was 28.12, the open interest changed by 84 which increased total open position to 203
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 13.85, which was 9.70 higher than the previous day. The implied volatity was 26.48, the open interest changed by 24 which increased total open position to 120
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 4.15, which was 2.50 higher than the previous day. The implied volatity was 20.39, the open interest changed by 65 which increased total open position to 98
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 1.65, which was 0.50 higher than the previous day. The implied volatity was 22.61, the open interest changed by 8 which increased total open position to 32
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 23.46, the open interest changed by 1 which increased total open position to 24
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was 22.07, the open interest changed by 10 which increased total open position to 22
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 2, which was -0.50 lower than the previous day. The implied volatity was 21.45, the open interest changed by 6 which increased total open position to 11
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 2.5, which was -18.80 lower than the previous day. The implied volatity was 21.64, the open interest changed by 4 which increased total open position to 4
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 5.50, the open interest changed by 0 which decreased total open position to 0
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 5.51, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 2.66, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 2.62, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.82, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.95, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.71, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.41, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.73, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 1.69, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 1.74, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 1.03, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 2.01, 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 21.3, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 21.3, which was lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0
SBICARD 30JAN2025 745 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.40
Vega: 0.38
Theta: -1.79
Gamma: 0.01
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 756.85 | 17.45 | 4.05 | 60.62 | 1,442 | 98 | 625 |
23 Jan | 760.00 | 13.75 | 1.60 | 50.40 | 807 | 138 | 555 |
22 Jan | 756.55 | 12.15 | -0.30 | 40.99 | 307 | 2 | 418 |
21 Jan | 762.60 | 12.45 | 0.05 | 44.59 | 604 | 9 | 419 |
20 Jan | 761.50 | 12.4 | -11.35 | 39.83 | 384 | 13 | 406 |
17 Jan | 740.85 | 23.75 | 9.80 | 39.52 | 749 | 57 | 393 |
16 Jan | 752.75 | 13.95 | -8.30 | 38.89 | 587 | 55 | 338 |
15 Jan | 735.20 | 22.25 | -2.05 | 35.74 | 79 | -17 | 280 |
14 Jan | 734.70 | 24.3 | -16.25 | 34.10 | 83 | -4 | 296 |
13 Jan | 713.55 | 40.55 | 7.70 | 37.07 | 4 | 0 | 300 |
10 Jan | 722.55 | 32.85 | 7.90 | 31.84 | 40 | 10 | 300 |
9 Jan | 730.70 | 24.95 | 1.50 | 28.03 | 59 | 5 | 288 |
8 Jan | 737.25 | 23.45 | -1.40 | 29.17 | 31 | -6 | 282 |
7 Jan | 732.95 | 24.85 | -3.05 | 28.05 | 98 | 2 | 287 |
6 Jan | 730.50 | 27.9 | -3.80 | 29.45 | 730 | 283 | 285 |
3 Jan | 723.55 | 31.7 | -13.35 | 28.51 | 4 | 2 | 2 |
2 Jan | 702.70 | 45.05 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 677.80 | 45.05 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 663.85 | 45.05 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 669.50 | 45.05 | 0.00 | - | 0 | 0 | 0 |
27 Dec | 675.30 | 45.05 | 0.00 | - | 0 | 0 | 0 |
26 Dec | 679.20 | 45.05 | 0.00 | - | 0 | 0 | 0 |
24 Dec | 695.90 | 45.05 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 691.30 | 45.05 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 687.00 | 45.05 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 703.40 | 45.05 | 0.00 | - | 0 | 0 | 0 |
18 Dec | 710.55 | 45.05 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 715.35 | 45.05 | 0.00 | - | 0 | 0 | 0 |
16 Dec | 728.35 | 45.05 | 0.00 | - | 0 | 0 | 0 |
13 Dec | 725.45 | 45.05 | 0.00 | - | 0 | 0 | 0 |
12 Dec | 726.80 | 45.05 | 0.00 | - | 0 | 0 | 0 |
11 Dec | 730.75 | 45.05 | 0.00 | - | 0 | 0 | 0 |
10 Dec | 729.50 | 45.05 | 0.00 | - | 0 | 0 | 0 |
9 Dec | 719.65 | 45.05 | 0.00 | - | 0 | 0 | 0 |
6 Dec | 717.40 | 45.05 | 0.00 | - | 0 | 0 | 0 |
5 Dec | 724.40 | 45.05 | 0.00 | - | 0 | 0 | 0 |
4 Dec | 714.70 | 45.05 | 0.00 | - | 0 | 0 | 0 |
3 Dec | 704.40 | 45.05 | 0.00 | - | 0 | 0 | 0 |
2 Dec | 703.05 | 45.05 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 745 expiring on 30JAN2025
Delta for 745 PE is -0.40
Historical price for 745 PE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 17.45, which was 4.05 higher than the previous day. The implied volatity was 60.62, the open interest changed by 98 which increased total open position to 625
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 13.75, which was 1.60 higher than the previous day. The implied volatity was 50.40, the open interest changed by 138 which increased total open position to 555
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 12.15, which was -0.30 lower than the previous day. The implied volatity was 40.99, the open interest changed by 2 which increased total open position to 418
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 12.45, which was 0.05 higher than the previous day. The implied volatity was 44.59, the open interest changed by 9 which increased total open position to 419
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 12.4, which was -11.35 lower than the previous day. The implied volatity was 39.83, the open interest changed by 13 which increased total open position to 406
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 23.75, which was 9.80 higher than the previous day. The implied volatity was 39.52, the open interest changed by 57 which increased total open position to 393
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 13.95, which was -8.30 lower than the previous day. The implied volatity was 38.89, the open interest changed by 55 which increased total open position to 338
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 22.25, which was -2.05 lower than the previous day. The implied volatity was 35.74, the open interest changed by -17 which decreased total open position to 280
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 24.3, which was -16.25 lower than the previous day. The implied volatity was 34.10, the open interest changed by -4 which decreased total open position to 296
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 40.55, which was 7.70 higher than the previous day. The implied volatity was 37.07, the open interest changed by 0 which decreased total open position to 300
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 32.85, which was 7.90 higher than the previous day. The implied volatity was 31.84, the open interest changed by 10 which increased total open position to 300
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 24.95, which was 1.50 higher than the previous day. The implied volatity was 28.03, the open interest changed by 5 which increased total open position to 288
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 23.45, which was -1.40 lower than the previous day. The implied volatity was 29.17, the open interest changed by -6 which decreased total open position to 282
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 24.85, which was -3.05 lower than the previous day. The implied volatity was 28.05, the open interest changed by 2 which increased total open position to 287
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 27.9, which was -3.80 lower than the previous day. The implied volatity was 29.45, the open interest changed by 283 which increased total open position to 285
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 31.7, which was -13.35 lower than the previous day. The implied volatity was 28.51, the open interest changed by 2 which increased total open position to 2
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 45.05, 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 Jan SBICARD was trading at 677.80. The strike last trading price was 45.05, 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 31 Dec SBICARD was trading at 663.85. The strike last trading price was 45.05, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 45.05, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 45.05, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 45.05, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 45.05, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 45.05, 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 Dec SBICARD was trading at 687.00. The strike last trading price was 45.05, 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 Dec SBICARD was trading at 703.40. The strike last trading price was 45.05, 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 Dec SBICARD was trading at 710.55. The strike last trading price was 45.05, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 45.05, 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 45.05, 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 45.05, 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 45.05, 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 45.05, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 45.05, 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 45.05, 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 45.05, 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 45.05, 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 45.05, 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 45.05, 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 45.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0