SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 755 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 0.47
Theta: -0.35
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 4.2 | -1.20 | 19.38 | 615 | 51 | 210 | |||
| 10 Dec | 729.50 | 5.4 | 2.70 | 22.85 | 824 | -22 | 159 | |||
| 9 Dec | 719.65 | 2.7 | -0.40 | 20.25 | 160 | 42 | 180 | |||
| 6 Dec | 717.40 | 3.1 | -0.20 | 19.69 | 429 | 21 | 140 | |||
| 5 Dec | 724.40 | 3.3 | 0.75 | 17.44 | 241 | 26 | 118 | |||
| 4 Dec | 714.70 | 2.55 | 0.60 | 19.99 | 162 | 62 | 91 | |||
| 3 Dec | 704.40 | 1.95 | -1.20 | 20.52 | 31 | 26 | 29 | |||
| 2 Dec | 703.05 | 3.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 700.60 | 3.15 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 28 Nov | 711.90 | 3.15 | 0.65 | 18.87 | 7 | 2 | 4 | |||
| 27 Nov | 705.50 | 2.5 | 1.00 | 19.04 | 2 | 1 | 2 | |||
| 26 Nov | 699.00 | 1.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 694.75 | 1.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 1.5 | -4.25 | 21.37 | 4 | 0 | 1 | |||
| 21 Nov | 675.05 | 5.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 5.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 5.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 5.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 5.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 13 Nov | 680.30 | 5.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 12 Nov | 679.25 | 5.75 | -4.00 | 27.70 | 1 | 0 | 0 | |||
| 11 Nov | 692.55 | 9.75 | 0.00 | 5.75 | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 9.75 | 0.00 | 4.95 | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 9.75 | 0.00 | 4.84 | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 9.75 | 0.00 | 4.63 | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 9.75 | 5.73 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 755 expiring on 26DEC2024
Delta for 755 CE is 0.25
Historical price for 755 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 4.2, which was -1.20 lower than the previous day. The implied volatity was 19.38, the open interest changed by 51 which increased total open position to 210
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 5.4, which was 2.70 higher than the previous day. The implied volatity was 22.85, the open interest changed by -22 which decreased total open position to 159
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 2.7, which was -0.40 lower than the previous day. The implied volatity was 20.25, the open interest changed by 42 which increased total open position to 180
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 3.1, which was -0.20 lower than the previous day. The implied volatity was 19.69, the open interest changed by 21 which increased total open position to 140
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 3.3, which was 0.75 higher than the previous day. The implied volatity was 17.44, the open interest changed by 26 which increased total open position to 118
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 2.55, which was 0.60 higher than the previous day. The implied volatity was 19.99, the open interest changed by 62 which increased total open position to 91
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 1.95, which was -1.20 lower than the previous day. The implied volatity was 20.52, the open interest changed by 26 which increased total open position to 29
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 3.15, 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 29 Nov SBICARD was trading at 700.60. The strike last trading price was 3.15, 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 28 Nov SBICARD was trading at 711.90. The strike last trading price was 3.15, which was 0.65 higher than the previous day. The implied volatity was 18.87, the open interest changed by 2 which increased total open position to 4
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 2.5, which was 1.00 higher than the previous day. The implied volatity was 19.04, the open interest changed by 1 which increased total open position to 2
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 1.5, 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 25 Nov SBICARD was trading at 694.75. The strike last trading price was 1.5, 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 22 Nov SBICARD was trading at 679.70. The strike last trading price was 1.5, which was -4.25 lower than the previous day. The implied volatity was 21.37, the open interest changed by 0 which decreased total open position to 1
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 5.75, 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 20 Nov SBICARD was trading at 684.55. The strike last trading price was 5.75, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 5.75, 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 18 Nov SBICARD was trading at 677.05. The strike last trading price was 5.75, 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 14 Nov SBICARD was trading at 683.35. The strike last trading price was 5.75, 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 Nov SBICARD was trading at 680.30. The strike last trading price was 5.75, 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 12 Nov SBICARD was trading at 679.25. The strike last trading price was 5.75, which was -4.00 lower than the previous day. The implied volatity was 27.70, 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 9.75, which was 0.00 lower than the previous day. The implied volatity was 5.75, 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 9.75, which was 0.00 lower than the previous day. The implied volatity was 4.95, 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 9.75, 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 6 Nov SBICARD was trading at 700.05. The strike last trading price was 9.75, which was 0.00 lower than the previous day. The implied volatity was 4.63, 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 9.75, which was lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0
| SBICARD 26DEC2024 755 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.69
Vega: 0.53
Theta: -0.32
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 27.95 | 2.65 | 26.34 | 3 | 0 | 45 |
| 10 Dec | 729.50 | 25.3 | -9.70 | 14.98 | 43 | 14 | 45 |
| 9 Dec | 719.65 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 717.40 | 35 | -5.50 | 19.06 | 3 | 0 | 31 |
| 5 Dec | 724.40 | 40.5 | -14.00 | 35.35 | 1 | 0 | 30 |
| 4 Dec | 714.70 | 54.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 704.40 | 54.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 703.05 | 54.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 700.60 | 54.5 | 0.00 | 0.00 | 0 | 5 | 0 |
| 28 Nov | 711.90 | 54.5 | -6.50 | 39.35 | 5 | 0 | 25 |
| 27 Nov | 705.50 | 61 | -6.95 | 42.86 | 25 | 0 | 0 |
| 26 Nov | 699.00 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 694.75 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 679.70 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 675.05 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 683.35 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 679.25 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 692.55 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 699.40 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 700.35 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 700.05 | 67.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 694.95 | 67.95 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 755 expiring on 26DEC2024
Delta for 755 PE is -0.69
Historical price for 755 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 27.95, which was 2.65 higher than the previous day. The implied volatity was 26.34, the open interest changed by 0 which decreased total open position to 45
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 25.3, which was -9.70 lower than the previous day. The implied volatity was 14.98, the open interest changed by 14 which increased total open position to 45
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 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 6 Dec SBICARD was trading at 717.40. The strike last trading price was 35, which was -5.50 lower than the previous day. The implied volatity was 19.06, the open interest changed by 0 which decreased total open position to 31
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 40.5, which was -14.00 lower than the previous day. The implied volatity was 35.35, the open interest changed by 0 which decreased total open position to 30
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 54.5, 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 54.5, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 54.5, 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 29 Nov SBICARD was trading at 700.60. The strike last trading price was 54.5, 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 54.5, which was -6.50 lower than the previous day. The implied volatity was 39.35, the open interest changed by 0 which decreased total open position to 25
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 61, which was -6.95 lower than the previous day. The implied volatity was 42.86, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, 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 67.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
