SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
07 Feb 2025 04:11 PM IST
SBICARD 27FEB2025 750 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 1.00
Vega: 0.00
Theta: -0.20
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
7 Feb | 815.55 | 69.5 | 2.75 | 9.85 | 267 | -16 | 229 | |||
6 Feb | 810.70 | 65.5 | -12.5 | 18.12 | 71 | 12 | 246 | |||
5 Feb | 821.35 | 78 | -2.8 | 29.77 | 27 | -20 | 235 | |||
4 Feb | 835.75 | 80.8 | 0.25 | - | 2 | 0 | 257 | |||
3 Feb | 825.30 | 80.75 | 0.8 | 26.40 | 61 | -28 | 259 | |||
1 Feb | 824.95 | 84 | 41.6 | - | 209 | -68 | 286 | |||
31 Jan | 778.20 | 43.5 | 4 | 25.13 | 250 | -62 | 353 | |||
30 Jan | 774.80 | 38.9 | 8 | 23.14 | 560 | 39 | 419 | |||
29 Jan | 761.40 | 31.5 | -4.3 | 24.35 | 2,133 | 137 | 381 | |||
28 Jan | 759.10 | 37.05 | 7.25 | 35.00 | 741 | 116 | 241 | |||
27 Jan | 753.70 | 30 | -3.5 | 28.13 | 223 | -26 | 125 | |||
24 Jan | 758.30 | 34 | 3.95 | 27.94 | 106 | -28 | 151 | |||
23 Jan | 760.00 | 29.85 | 2.00 | 21.71 | 192 | 119 | 180 | |||
22 Jan | 756.55 | 27.85 | -5.15 | 21.13 | 77 | 15 | 60 | |||
21 Jan | 762.60 | 33 | 0.15 | 21.82 | 68 | 6 | 45 | |||
20 Jan | 761.50 | 32.85 | 6.10 | 23.67 | 22 | 4 | 39 | |||
17 Jan | 740.85 | 26.75 | -12.70 | 28.34 | 24 | 12 | 34 | |||
16 Jan | 752.75 | 39.45 | 17.45 | 26.88 | 16 | -2 | 21 | |||
15 Jan | 735.20 | 22 | 1.80 | 22.14 | 4 | 3 | 22 | |||
14 Jan | 734.70 | 20.2 | 6.35 | 22.59 | 3 | 0 | 19 | |||
13 Jan | 713.55 | 13.85 | -3.10 | 25.11 | 15 | 9 | 19 | |||
10 Jan | 722.55 | 16.95 | 0.00 | 0.00 | 0 | 4 | 0 | |||
9 Jan | 730.70 | 16.95 | -7.85 | 19.63 | 6 | 4 | 10 | |||
8 Jan | 737.25 | 24.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
7 Jan | 732.95 | 24.8 | 1.25 | 25.73 | 2 | 0 | 6 | |||
6 Jan | 730.50 | 23.55 | 7.55 | 25.57 | 7 | 3 | 5 | |||
3 Jan | 723.55 | 16 | -11.15 | 20.28 | 2 | 1 | 1 | |||
|
||||||||||
18 Dec | 710.55 | 27.15 | 0.00 | 2.26 | 0 | 0 | 0 | |||
17 Dec | 715.35 | 27.15 | 0.00 | 1.85 | 0 | 0 | 0 | |||
16 Dec | 728.35 | 27.15 | 0.00 | 0.60 | 0 | 0 | 0 | |||
13 Dec | 725.45 | 27.15 | 0.00 | 0.74 | 0 | 0 | 0 | |||
11 Dec | 730.75 | 27.15 | 0.00 | 0.25 | 0 | 0 | 0 | |||
9 Dec | 719.65 | 27.15 | 0.00 | 1.16 | 0 | 0 | 0 | |||
5 Dec | 724.40 | 27.15 | 0.00 | 0.82 | 0 | 0 | 0 | |||
4 Dec | 714.70 | 27.15 | 0.00 | 1.62 | 0 | 0 | 0 | |||
3 Dec | 704.40 | 27.15 | 0.00 | 2.32 | 0 | 0 | 0 | |||
2 Dec | 703.05 | 27.15 | 2.40 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 750 expiring on 27FEB2025
Delta for 750 CE is 1.00
Historical price for 750 CE is as follows
On 7 Feb SBICARD was trading at 815.55. The strike last trading price was 69.5, which was 2.75 higher than the previous day. The implied volatity was 9.85, the open interest changed by -16 which decreased total open position to 229
On 6 Feb SBICARD was trading at 810.70. The strike last trading price was 65.5, which was -12.5 lower than the previous day. The implied volatity was 18.12, the open interest changed by 12 which increased total open position to 246
On 5 Feb SBICARD was trading at 821.35. The strike last trading price was 78, which was -2.8 lower than the previous day. The implied volatity was 29.77, the open interest changed by -20 which decreased total open position to 235
On 4 Feb SBICARD was trading at 835.75. The strike last trading price was 80.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 257
On 3 Feb SBICARD was trading at 825.30. The strike last trading price was 80.75, which was 0.8 higher than the previous day. The implied volatity was 26.40, the open interest changed by -28 which decreased total open position to 259
On 1 Feb SBICARD was trading at 824.95. The strike last trading price was 84, which was 41.6 higher than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 286
On 31 Jan SBICARD was trading at 778.20. The strike last trading price was 43.5, which was 4 higher than the previous day. The implied volatity was 25.13, the open interest changed by -62 which decreased total open position to 353
On 30 Jan SBICARD was trading at 774.80. The strike last trading price was 38.9, which was 8 higher than the previous day. The implied volatity was 23.14, the open interest changed by 39 which increased total open position to 419
On 29 Jan SBICARD was trading at 761.40. The strike last trading price was 31.5, which was -4.3 lower than the previous day. The implied volatity was 24.35, the open interest changed by 137 which increased total open position to 381
On 28 Jan SBICARD was trading at 759.10. The strike last trading price was 37.05, which was 7.25 higher than the previous day. The implied volatity was 35.00, the open interest changed by 116 which increased total open position to 241
On 27 Jan SBICARD was trading at 753.70. The strike last trading price was 30, which was -3.5 lower than the previous day. The implied volatity was 28.13, the open interest changed by -26 which decreased total open position to 125
On 24 Jan SBICARD was trading at 758.30. The strike last trading price was 34, which was 3.95 higher than the previous day. The implied volatity was 27.94, the open interest changed by -28 which decreased total open position to 151
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 29.85, which was 2.00 higher than the previous day. The implied volatity was 21.71, the open interest changed by 119 which increased total open position to 180
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 27.85, which was -5.15 lower than the previous day. The implied volatity was 21.13, the open interest changed by 15 which increased total open position to 60
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 33, which was 0.15 higher than the previous day. The implied volatity was 21.82, the open interest changed by 6 which increased total open position to 45
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 32.85, which was 6.10 higher than the previous day. The implied volatity was 23.67, the open interest changed by 4 which increased total open position to 39
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 26.75, which was -12.70 lower than the previous day. The implied volatity was 28.34, the open interest changed by 12 which increased total open position to 34
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 39.45, which was 17.45 higher than the previous day. The implied volatity was 26.88, the open interest changed by -2 which decreased total open position to 21
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 22, which was 1.80 higher than the previous day. The implied volatity was 22.14, the open interest changed by 3 which increased total open position to 22
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 20.2, which was 6.35 higher than the previous day. The implied volatity was 22.59, the open interest changed by 0 which decreased total open position to 19
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 13.85, which was -3.10 lower than the previous day. The implied volatity was 25.11, the open interest changed by 9 which increased total open position to 19
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 16.95, 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 9 Jan SBICARD was trading at 730.70. The strike last trading price was 16.95, which was -7.85 lower than the previous day. The implied volatity was 19.63, the open interest changed by 4 which increased total open position to 10
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 24.8, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 24.8, which was 1.25 higher than the previous day. The implied volatity was 25.73, the open interest changed by 0 which decreased total open position to 6
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 23.55, which was 7.55 higher than the previous day. The implied volatity was 25.57, the open interest changed by 3 which increased total open position to 5
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 16, which was -11.15 lower than the previous day. The implied volatity was 20.28, the open interest changed by 1 which increased total open position to 1
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 27.15, which was 0.00 lower than the previous day. The implied volatity was 2.26, 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 27.15, which was 0.00 lower than the previous day. The implied volatity was 1.85, 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 27.15, which was 0.00 lower than the previous day. The implied volatity was 0.60, 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 27.15, which was 0.00 lower than the previous day. The implied volatity was 0.74, 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 27.15, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 27.15, which was 0.00 lower than the previous day. The implied volatity was 1.16, 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 27.15, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 27.15, which was 0.00 lower than the previous day. The implied volatity was 1.62, 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 27.15, which was 0.00 lower than the previous day. The implied volatity was 2.32, 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 27.15, which was lower than the previous day. The implied volatity was 2.40, the open interest changed by 0 which decreased total open position to 0
SBICARD 27FEB2025 750 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.09
Vega: 0.30
Theta: -0.19
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
7 Feb | 815.55 | 2.2 | -0.9 | 28.69 | 745 | 29 | 754 |
6 Feb | 810.70 | 3.1 | 0.1 | 29.26 | 248 | 0 | 726 |
5 Feb | 821.35 | 3.1 | 0.5 | 31.57 | 231 | 28 | 727 |
4 Feb | 835.75 | 2.65 | -0.8 | 33.39 | 474 | 56 | 696 |
3 Feb | 825.30 | 3.5 | 0.2 | 32.30 | 763 | -41 | 639 |
1 Feb | 824.95 | 3.05 | -9.75 | 31.34 | 2,052 | -34 | 677 |
31 Jan | 778.20 | 12.6 | -6.4 | 32.44 | 754 | 48 | 710 |
30 Jan | 774.80 | 18.2 | -3.1 | 37.39 | 895 | 14 | 660 |
29 Jan | 761.40 | 20.5 | -8.75 | 34.25 | 2,109 | 259 | 647 |
28 Jan | 759.10 | 30 | -5.2 | 42.19 | 979 | 281 | 389 |
27 Jan | 753.70 | 34.85 | 2.1 | 45.76 | 109 | 20 | 109 |
24 Jan | 758.30 | 33 | 3.05 | 44.07 | 60 | 11 | 89 |
23 Jan | 760.00 | 31.8 | -3.75 | 42.88 | 62 | 43 | 79 |
22 Jan | 756.55 | 35.55 | 6.85 | 45.11 | 16 | 3 | 36 |
21 Jan | 762.60 | 28.7 | 2.70 | 40.05 | 15 | 8 | 32 |
20 Jan | 761.50 | 26 | -10.25 | 35.34 | 21 | 8 | 23 |
17 Jan | 740.85 | 36.25 | 8.25 | 35.30 | 8 | 5 | 15 |
16 Jan | 752.75 | 28 | -11.00 | 37.16 | 4 | 1 | 10 |
15 Jan | 735.20 | 39 | 1.65 | 38.02 | 1 | 0 | 8 |
14 Jan | 734.70 | 37.35 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 713.55 | 37.35 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 722.55 | 37.35 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 730.70 | 37.35 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 737.25 | 37.35 | 0.00 | 0.00 | 0 | 2 | 0 |
7 Jan | 732.95 | 37.35 | 0.40 | 30.68 | 3 | 2 | 8 |
6 Jan | 730.50 | 36.95 | -5.00 | 29.52 | 4 | 2 | 6 |
3 Jan | 723.55 | 41.95 | -9.75 | 29.69 | 6 | 4 | 4 |
18 Dec | 710.55 | 51.7 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 715.35 | 51.7 | 0.00 | - | 0 | 0 | 0 |
16 Dec | 728.35 | 51.7 | 0.00 | - | 0 | 0 | 0 |
13 Dec | 725.45 | 51.7 | 0.00 | - | 0 | 0 | 0 |
11 Dec | 730.75 | 51.7 | 51.70 | - | 0 | 0 | 0 |
9 Dec | 719.65 | 0 | 0.00 | - | 0 | 0 | 0 |
5 Dec | 724.40 | 0 | 0.00 | - | 0 | 0 | 0 |
4 Dec | 714.70 | 0 | 0.00 | - | 0 | 0 | 0 |
3 Dec | 704.40 | 0 | 0.00 | - | 0 | 0 | 0 |
2 Dec | 703.05 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 750 expiring on 27FEB2025
Delta for 750 PE is -0.09
Historical price for 750 PE is as follows
On 7 Feb SBICARD was trading at 815.55. The strike last trading price was 2.2, which was -0.9 lower than the previous day. The implied volatity was 28.69, the open interest changed by 29 which increased total open position to 754
On 6 Feb SBICARD was trading at 810.70. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 726
On 5 Feb SBICARD was trading at 821.35. The strike last trading price was 3.1, which was 0.5 higher than the previous day. The implied volatity was 31.57, the open interest changed by 28 which increased total open position to 727
On 4 Feb SBICARD was trading at 835.75. The strike last trading price was 2.65, which was -0.8 lower than the previous day. The implied volatity was 33.39, the open interest changed by 56 which increased total open position to 696
On 3 Feb SBICARD was trading at 825.30. The strike last trading price was 3.5, which was 0.2 higher than the previous day. The implied volatity was 32.30, the open interest changed by -41 which decreased total open position to 639
On 1 Feb SBICARD was trading at 824.95. The strike last trading price was 3.05, which was -9.75 lower than the previous day. The implied volatity was 31.34, the open interest changed by -34 which decreased total open position to 677
On 31 Jan SBICARD was trading at 778.20. The strike last trading price was 12.6, which was -6.4 lower than the previous day. The implied volatity was 32.44, the open interest changed by 48 which increased total open position to 710
On 30 Jan SBICARD was trading at 774.80. The strike last trading price was 18.2, which was -3.1 lower than the previous day. The implied volatity was 37.39, the open interest changed by 14 which increased total open position to 660
On 29 Jan SBICARD was trading at 761.40. The strike last trading price was 20.5, which was -8.75 lower than the previous day. The implied volatity was 34.25, the open interest changed by 259 which increased total open position to 647
On 28 Jan SBICARD was trading at 759.10. The strike last trading price was 30, which was -5.2 lower than the previous day. The implied volatity was 42.19, the open interest changed by 281 which increased total open position to 389
On 27 Jan SBICARD was trading at 753.70. The strike last trading price was 34.85, which was 2.1 higher than the previous day. The implied volatity was 45.76, the open interest changed by 20 which increased total open position to 109
On 24 Jan SBICARD was trading at 758.30. The strike last trading price was 33, which was 3.05 higher than the previous day. The implied volatity was 44.07, the open interest changed by 11 which increased total open position to 89
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 31.8, which was -3.75 lower than the previous day. The implied volatity was 42.88, the open interest changed by 43 which increased total open position to 79
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 35.55, which was 6.85 higher than the previous day. The implied volatity was 45.11, the open interest changed by 3 which increased total open position to 36
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 28.7, which was 2.70 higher than the previous day. The implied volatity was 40.05, the open interest changed by 8 which increased total open position to 32
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 26, which was -10.25 lower than the previous day. The implied volatity was 35.34, the open interest changed by 8 which increased total open position to 23
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 36.25, which was 8.25 higher than the previous day. The implied volatity was 35.30, the open interest changed by 5 which increased total open position to 15
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 28, which was -11.00 lower than the previous day. The implied volatity was 37.16, the open interest changed by 1 which increased total open position to 10
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 39, which was 1.65 higher than the previous day. The implied volatity was 38.02, the open interest changed by 0 which decreased total open position to 8
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 37.35, 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 Jan SBICARD was trading at 713.55. The strike last trading price was 37.35, 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 10 Jan SBICARD was trading at 722.55. The strike last trading price was 37.35, 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 9 Jan SBICARD was trading at 730.70. The strike last trading price was 37.35, 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 8 Jan SBICARD was trading at 737.25. The strike last trading price was 37.35, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 37.35, which was 0.40 higher than the previous day. The implied volatity was 30.68, the open interest changed by 2 which increased total open position to 8
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 36.95, which was -5.00 lower than the previous day. The implied volatity was 29.52, the open interest changed by 2 which increased total open position to 6
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 41.95, which was -9.75 lower than the previous day. The implied volatity was 29.69, the open interest changed by 4 which increased total open position to 4
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 51.7, 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 51.7, 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 51.7, 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 51.7, 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 51.7, which was 51.70 higher 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0