SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.28
Theta: -0.09
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 1.25 | -0.95 | 20.24 | 822 | 168 | 596 | |||
| 26 Dec | 679.20 | 2.2 | -0.55 | 22.10 | 332 | 62 | 425 | |||
| 24 Dec | 695.90 | 2.75 | 0.20 | 18.36 | 375 | 73 | 363 | |||
| 23 Dec | 691.30 | 2.55 | -0.75 | 18.83 | 255 | 53 | 289 | |||
| 20 Dec | 687.00 | 3.3 | -1.75 | 20.11 | 272 | 45 | 235 | |||
| 19 Dec | 703.40 | 5.05 | -3.35 | 18.57 | 78 | 22 | 196 | |||
| 18 Dec | 710.55 | 8.4 | -1.95 | 19.44 | 86 | 11 | 173 | |||
| 17 Dec | 715.35 | 10.35 | -3.90 | 20.82 | 52 | 11 | 162 | |||
| 16 Dec | 728.35 | 14.25 | 1.55 | 18.99 | 32 | 7 | 151 | |||
|
|
||||||||||
| 13 Dec | 725.45 | 12.7 | -0.80 | 17.49 | 40 | 1 | 144 | |||
| 12 Dec | 726.80 | 13.5 | -1.45 | 16.91 | 29 | 9 | 140 | |||
| 11 Dec | 730.75 | 14.95 | -0.65 | 17.26 | 45 | 14 | 132 | |||
| 10 Dec | 729.50 | 15.6 | 6.45 | 18.97 | 157 | 4 | 118 | |||
| 9 Dec | 719.65 | 9.15 | -0.20 | 15.76 | 34 | 5 | 113 | |||
| 6 Dec | 717.40 | 9.35 | -0.40 | 15.60 | 45 | 10 | 107 | |||
| 5 Dec | 724.40 | 9.75 | 2.00 | 14.00 | 93 | 31 | 97 | |||
| 4 Dec | 714.70 | 7.75 | 1.60 | 15.80 | 154 | 23 | 66 | |||
| 3 Dec | 704.40 | 6.15 | 0.40 | 16.06 | 34 | 15 | 37 | |||
| 2 Dec | 703.05 | 5.75 | -13.30 | 15.68 | 23 | 21 | 21 | |||
| 22 Nov | 679.70 | 19.05 | 0.00 | 5.01 | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 19.05 | 0.00 | 5.39 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 19.05 | 0.00 | 4.84 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 19.05 | 0.00 | 4.84 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 19.05 | 0.00 | 4.87 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 19.05 | 4.00 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 750 expiring on 30JAN2025
Delta for 750 CE is 0.07
Historical price for 750 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 1.25, which was -0.95 lower than the previous day. The implied volatity was 20.24, the open interest changed by 168 which increased total open position to 596
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 2.2, which was -0.55 lower than the previous day. The implied volatity was 22.10, the open interest changed by 62 which increased total open position to 425
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 2.75, which was 0.20 higher than the previous day. The implied volatity was 18.36, the open interest changed by 73 which increased total open position to 363
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 2.55, which was -0.75 lower than the previous day. The implied volatity was 18.83, the open interest changed by 53 which increased total open position to 289
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 3.3, which was -1.75 lower than the previous day. The implied volatity was 20.11, the open interest changed by 45 which increased total open position to 235
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 5.05, which was -3.35 lower than the previous day. The implied volatity was 18.57, the open interest changed by 22 which increased total open position to 196
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 8.4, which was -1.95 lower than the previous day. The implied volatity was 19.44, the open interest changed by 11 which increased total open position to 173
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 10.35, which was -3.90 lower than the previous day. The implied volatity was 20.82, the open interest changed by 11 which increased total open position to 162
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 14.25, which was 1.55 higher than the previous day. The implied volatity was 18.99, the open interest changed by 7 which increased total open position to 151
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 12.7, which was -0.80 lower than the previous day. The implied volatity was 17.49, the open interest changed by 1 which increased total open position to 144
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 13.5, which was -1.45 lower than the previous day. The implied volatity was 16.91, the open interest changed by 9 which increased total open position to 140
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 14.95, which was -0.65 lower than the previous day. The implied volatity was 17.26, the open interest changed by 14 which increased total open position to 132
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 15.6, which was 6.45 higher than the previous day. The implied volatity was 18.97, the open interest changed by 4 which increased total open position to 118
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 9.15, which was -0.20 lower than the previous day. The implied volatity was 15.76, the open interest changed by 5 which increased total open position to 113
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 9.35, which was -0.40 lower than the previous day. The implied volatity was 15.60, the open interest changed by 10 which increased total open position to 107
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 9.75, which was 2.00 higher than the previous day. The implied volatity was 14.00, the open interest changed by 31 which increased total open position to 97
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 7.75, which was 1.60 higher than the previous day. The implied volatity was 15.80, the open interest changed by 23 which increased total open position to 66
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 6.15, which was 0.40 higher than the previous day. The implied volatity was 16.06, the open interest changed by 15 which increased total open position to 37
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 5.75, which was -13.30 lower than the previous day. The implied volatity was 15.68, the open interest changed by 21 which increased total open position to 21
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 19.05, which was 0.00 lower than the previous day. The implied volatity was 5.01, 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 19.05, which was 0.00 lower than the previous day. The implied volatity was 5.39, 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 19.05, which was 0.00 lower than the previous day. The implied volatity was 4.84, 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 19.05, which was 0.00 lower than the previous day. The implied volatity was 4.84, 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 19.05, which was 0.00 lower than the previous day. The implied volatity was 4.87, 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 19.05, which was lower than the previous day. The implied volatity was 4.00, the open interest changed by 0 which decreased total open position to 0
| SBICARD 30JAN2025 750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.79
Vega: 0.59
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 74.2 | 5.55 | 34.98 | 20 | 6 | 229 |
| 26 Dec | 679.20 | 68.65 | 3.65 | 28.85 | 62 | 50 | 221 |
| 24 Dec | 695.90 | 65 | 0.05 | 40.22 | 20 | 14 | 169 |
| 23 Dec | 691.30 | 64.95 | -3.45 | 36.03 | 56 | 24 | 151 |
| 20 Dec | 687.00 | 68.4 | 16.20 | 37.50 | 10 | 5 | 128 |
| 19 Dec | 703.40 | 52.2 | 3.85 | 29.73 | 25 | 19 | 123 |
| 18 Dec | 710.55 | 48.35 | 13.35 | 32.40 | 10 | 6 | 105 |
| 17 Dec | 715.35 | 35 | 5.75 | 18.75 | 3 | 2 | 98 |
| 16 Dec | 728.35 | 29.25 | -6.05 | 22.27 | 10 | 6 | 95 |
| 13 Dec | 725.45 | 35.3 | 1.10 | 26.59 | 2 | 0 | 90 |
| 12 Dec | 726.80 | 34.2 | -1.80 | 26.81 | 13 | 2 | 91 |
| 11 Dec | 730.75 | 36 | 2.50 | 29.25 | 8 | 7 | 88 |
| 10 Dec | 729.50 | 33.5 | -9.50 | 25.42 | 64 | 33 | 80 |
| 9 Dec | 719.65 | 43 | -1.50 | 29.22 | 6 | 0 | 46 |
| 6 Dec | 717.40 | 44.5 | 0.70 | 29.71 | 10 | 4 | 45 |
| 5 Dec | 724.40 | 43.8 | -8.20 | 31.82 | 11 | 6 | 41 |
| 4 Dec | 714.70 | 52 | -2.50 | 32.50 | 6 | 4 | 35 |
| 3 Dec | 704.40 | 54.5 | -1.30 | 30.35 | 9 | 8 | 30 |
| 2 Dec | 703.05 | 55.8 | -11.35 | 30.84 | 22 | 21 | 21 |
| 22 Nov | 679.70 | 67.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 675.05 | 67.15 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 67.15 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 67.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 67.15 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 67.15 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 750 expiring on 30JAN2025
Delta for 750 PE is -0.79
Historical price for 750 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 74.2, which was 5.55 higher than the previous day. The implied volatity was 34.98, the open interest changed by 6 which increased total open position to 229
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 68.65, which was 3.65 higher than the previous day. The implied volatity was 28.85, the open interest changed by 50 which increased total open position to 221
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 65, which was 0.05 higher than the previous day. The implied volatity was 40.22, the open interest changed by 14 which increased total open position to 169
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 64.95, which was -3.45 lower than the previous day. The implied volatity was 36.03, the open interest changed by 24 which increased total open position to 151
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 68.4, which was 16.20 higher than the previous day. The implied volatity was 37.50, the open interest changed by 5 which increased total open position to 128
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 52.2, which was 3.85 higher than the previous day. The implied volatity was 29.73, the open interest changed by 19 which increased total open position to 123
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 48.35, which was 13.35 higher than the previous day. The implied volatity was 32.40, the open interest changed by 6 which increased total open position to 105
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 35, which was 5.75 higher than the previous day. The implied volatity was 18.75, the open interest changed by 2 which increased total open position to 98
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 29.25, which was -6.05 lower than the previous day. The implied volatity was 22.27, the open interest changed by 6 which increased total open position to 95
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 35.3, which was 1.10 higher than the previous day. The implied volatity was 26.59, the open interest changed by 0 which decreased total open position to 90
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 34.2, which was -1.80 lower than the previous day. The implied volatity was 26.81, the open interest changed by 2 which increased total open position to 91
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 36, which was 2.50 higher than the previous day. The implied volatity was 29.25, the open interest changed by 7 which increased total open position to 88
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 33.5, which was -9.50 lower than the previous day. The implied volatity was 25.42, the open interest changed by 33 which increased total open position to 80
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 43, which was -1.50 lower than the previous day. The implied volatity was 29.22, the open interest changed by 0 which decreased total open position to 46
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 44.5, which was 0.70 higher than the previous day. The implied volatity was 29.71, the open interest changed by 4 which increased total open position to 45
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 43.8, which was -8.20 lower than the previous day. The implied volatity was 31.82, the open interest changed by 6 which increased total open position to 41
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 52, which was -2.50 lower than the previous day. The implied volatity was 32.50, the open interest changed by 4 which increased total open position to 35
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 54.5, which was -1.30 lower than the previous day. The implied volatity was 30.35, the open interest changed by 8 which increased total open position to 30
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 55.8, which was -11.35 lower than the previous day. The implied volatity was 30.84, the open interest changed by 21 which increased total open position to 21
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, 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 67.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
