SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 745 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.37
Vega: 0.56
Theta: -0.43
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 7.05 | -1.20 | 19.25 | 626 | -52 | 136 | |||
| 10 Dec | 729.50 | 8.25 | 3.65 | 22.73 | 2,052 | 58 | 189 | |||
| 9 Dec | 719.65 | 4.6 | -0.30 | 20.18 | 229 | 35 | 133 | |||
| 6 Dec | 717.40 | 4.9 | -0.35 | 19.27 | 407 | -13 | 103 | |||
| 5 Dec | 724.40 | 5.25 | 1.20 | 16.80 | 556 | -10 | 114 | |||
| 4 Dec | 714.70 | 4.05 | 1.10 | 19.69 | 197 | 19 | 124 | |||
| 3 Dec | 704.40 | 2.95 | -0.20 | 19.87 | 115 | 30 | 106 | |||
| 2 Dec | 703.05 | 3.15 | 0.60 | 20.05 | 101 | 37 | 76 | |||
| 29 Nov | 700.60 | 2.55 | -1.55 | 18.55 | 65 | 29 | 32 | |||
| 28 Nov | 711.90 | 4.1 | -7.90 | 17.39 | 7 | 4 | 4 | |||
| 27 Nov | 705.50 | 12 | 0.00 | 4.50 | 0 | 0 | 0 | |||
| 26 Nov | 699.00 | 12 | 0.00 | 5.27 | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 694.75 | 12 | 0.00 | 5.77 | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 12 | 0.00 | 7.11 | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 12 | 0.00 | 7.49 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 12 | 0.00 | 6.83 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 12 | 0.00 | 6.83 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 12 | 0.00 | 7.12 | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 12 | 0.00 | 6.13 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 12 | 0.00 | 5.41 | 0 | 0 | 0 | |||
| 12 Nov | 679.25 | 12 | 0.00 | 6.33 | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 12 | 0.00 | 4.76 | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 12 | 0.00 | 3.99 | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 12 | 0.00 | 3.67 | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 12 | 0.00 | 3.67 | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 12 | 3.99 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 745 expiring on 26DEC2024
Delta for 745 CE is 0.37
Historical price for 745 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 7.05, which was -1.20 lower than the previous day. The implied volatity was 19.25, the open interest changed by -52 which decreased total open position to 136
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 8.25, which was 3.65 higher than the previous day. The implied volatity was 22.73, the open interest changed by 58 which increased total open position to 189
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 4.6, which was -0.30 lower than the previous day. The implied volatity was 20.18, the open interest changed by 35 which increased total open position to 133
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 4.9, which was -0.35 lower than the previous day. The implied volatity was 19.27, the open interest changed by -13 which decreased total open position to 103
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 5.25, which was 1.20 higher than the previous day. The implied volatity was 16.80, the open interest changed by -10 which decreased total open position to 114
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 4.05, which was 1.10 higher than the previous day. The implied volatity was 19.69, the open interest changed by 19 which increased total open position to 124
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 2.95, which was -0.20 lower than the previous day. The implied volatity was 19.87, the open interest changed by 30 which increased total open position to 106
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 3.15, which was 0.60 higher than the previous day. The implied volatity was 20.05, the open interest changed by 37 which increased total open position to 76
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 2.55, which was -1.55 lower than the previous day. The implied volatity was 18.55, the open interest changed by 29 which increased total open position to 32
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 4.1, which was -7.90 lower than the previous day. The implied volatity was 17.39, the open interest changed by 4 which increased total open position to 4
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 4.50, the open interest changed by 0 which decreased total open position to 0
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 5.27, 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 12, which was 0.00 lower than the previous day. The implied volatity was 5.77, 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 12, which was 0.00 lower than the previous day. The implied volatity was 7.11, 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 12, which was 0.00 lower than the previous day. The implied volatity was 7.49, 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 12, which was 0.00 lower than the previous day. The implied volatity was 6.83, 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 12, which was 0.00 lower than the previous day. The implied volatity was 6.83, 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 12, which was 0.00 lower than the previous day. The implied volatity was 7.12, 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 12, which was 0.00 lower than the previous day. The implied volatity was 6.13, 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 12, which was 0.00 lower than the previous day. The implied volatity was 5.41, 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 12, which was 0.00 lower than the previous day. The implied volatity was 6.33, 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 12, 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 8 Nov SBICARD was trading at 699.40. The strike last trading price was 12, which was 0.00 lower than the previous day. The implied volatity was 3.99, 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 12, which was 0.00 lower than the previous day. The implied volatity was 3.67, 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 12, which was 0.00 lower than the previous day. The implied volatity was 3.67, 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 12, which was lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
| SBICARD 26DEC2024 745 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 0.56
Theta: -0.25
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 17.9 | -3.10 | 20.24 | 23 | -4 | 57 |
| 10 Dec | 729.50 | 21 | -8.55 | 21.51 | 195 | 50 | 61 |
| 9 Dec | 719.65 | 29.55 | -3.55 | 25.77 | 1 | 0 | 10 |
| 6 Dec | 717.40 | 33.1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 5 Dec | 724.40 | 33.1 | -10.90 | 33.98 | 2 | 0 | 9 |
| 4 Dec | 714.70 | 44 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 704.40 | 44 | 0.00 | 0.00 | 0 | 1 | 0 |
| 2 Dec | 703.05 | 44 | -0.80 | 27.99 | 1 | 0 | 8 |
| 29 Nov | 700.60 | 44.8 | 0.00 | 0.00 | 0 | 5 | 0 |
| 28 Nov | 711.90 | 44.8 | -4.20 | 35.42 | 5 | 0 | 3 |
| 27 Nov | 705.50 | 49 | -11.30 | 36.38 | 3 | 0 | 0 |
| 26 Nov | 699.00 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 694.75 | 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 |
| 14 Nov | 683.35 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 679.25 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 692.55 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 699.40 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 700.35 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 700.05 | 60.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 694.95 | 60.3 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 745 expiring on 26DEC2024
Delta for 745 PE is -0.63
Historical price for 745 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 17.9, which was -3.10 lower than the previous day. The implied volatity was 20.24, the open interest changed by -4 which decreased total open position to 57
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 21, which was -8.55 lower than the previous day. The implied volatity was 21.51, the open interest changed by 50 which increased total open position to 61
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 29.55, which was -3.55 lower than the previous day. The implied volatity was 25.77, the open interest changed by 0 which decreased total open position to 10
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 33.1, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 33.1, which was -10.90 lower than the previous day. The implied volatity was 33.98, the open interest changed by 0 which decreased total open position to 9
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 44, 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 44, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 44, which was -0.80 lower than the previous day. The implied volatity was 27.99, the open interest changed by 0 which decreased total open position to 8
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 44.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 44.8, which was -4.20 lower than the previous day. The implied volatity was 35.42, the open interest changed by 0 which decreased total open position to 3
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 49, which was -11.30 lower than the previous day. The implied volatity was 36.38, the open interest changed by 0 which decreased total open position to 0
On 26 Nov SBICARD was trading at 699.00. 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 25 Nov SBICARD was trading at 694.75. 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 14 Nov SBICARD was trading at 683.35. 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 Nov SBICARD was trading at 680.30. 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 Nov SBICARD was trading at 679.25. 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 Nov SBICARD was trading at 692.55. 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 8 Nov SBICARD was trading at 699.40. 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 7 Nov SBICARD was trading at 700.35. 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 6 Nov SBICARD was trading at 700.05. 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 5 Nov SBICARD was trading at 694.95. 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
