SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.20
Vega: 0.42
Theta: -0.31
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 3.25 | -1.15 | 19.64 | 962 | 99 | 497 | |||
| 10 Dec | 729.50 | 4.4 | 2.20 | 23.13 | 2,103 | -14 | 395 | |||
| 9 Dec | 719.65 | 2.2 | -0.25 | 20.80 | 304 | 68 | 409 | |||
| 6 Dec | 717.40 | 2.45 | -0.20 | 19.92 | 428 | -17 | 343 | |||
| 5 Dec | 724.40 | 2.65 | 0.65 | 17.87 | 453 | 20 | 359 | |||
| 4 Dec | 714.70 | 2 | 0.40 | 20.13 | 434 | 99 | 340 | |||
| 3 Dec | 704.40 | 1.6 | -0.10 | 20.89 | 226 | -8 | 241 | |||
| 2 Dec | 703.05 | 1.7 | 0.20 | 20.91 | 259 | 78 | 246 | |||
| 29 Nov | 700.60 | 1.5 | -0.90 | 19.91 | 271 | 99 | 162 | |||
| 28 Nov | 711.90 | 2.4 | 0.35 | 18.71 | 257 | 27 | 64 | |||
| 27 Nov | 705.50 | 2.05 | 0.05 | 18.95 | 1,453 | 8 | 37 | |||
| 26 Nov | 699.00 | 2 | 0.05 | 20.66 | 41 | 20 | 29 | |||
| 25 Nov | 694.75 | 1.95 | 0.85 | 21.08 | 6 | 4 | 9 | |||
| 22 Nov | 679.70 | 1.1 | -0.40 | 20.88 | 14 | 1 | 6 | |||
| 21 Nov | 675.05 | 1.5 | -0.15 | 23.28 | 17 | 2 | 5 | |||
| 20 Nov | 684.55 | 1.65 | 0.00 | 21.79 | 8 | 0 | 3 | |||
| 19 Nov | 684.55 | 1.65 | -0.75 | 21.79 | 8 | 0 | 3 | |||
| 18 Nov | 677.05 | 2.4 | -0.40 | 24.43 | 47 | 5 | 7 | |||
| 14 Nov | 683.35 | 2.8 | 0.10 | 22.86 | 73 | -3 | 2 | |||
| 13 Nov | 680.30 | 2.7 | -57.70 | 20.83 | 23 | 4 | 4 | |||
| 12 Nov | 679.25 | 60.4 | 0.00 | 7.80 | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 60.4 | 0.00 | 6.23 | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 60.4 | 0.00 | 5.51 | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 60.4 | 0.00 | 5.16 | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 60.4 | 0.00 | 5.17 | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 60.4 | 0.00 | 5.74 | 0 | 0 | 0 | |||
| 31 Oct | 688.40 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 684.00 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 685.20 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 667.55 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 740.80 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 739.20 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 743.15 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 770.20 | 60.4 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 773.70 | 60.4 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 760 expiring on 26DEC2024
Delta for 760 CE is 0.20
Historical price for 760 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 3.25, which was -1.15 lower than the previous day. The implied volatity was 19.64, the open interest changed by 99 which increased total open position to 497
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 4.4, which was 2.20 higher than the previous day. The implied volatity was 23.13, the open interest changed by -14 which decreased total open position to 395
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 2.2, which was -0.25 lower than the previous day. The implied volatity was 20.80, the open interest changed by 68 which increased total open position to 409
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 2.45, which was -0.20 lower than the previous day. The implied volatity was 19.92, the open interest changed by -17 which decreased total open position to 343
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 2.65, which was 0.65 higher than the previous day. The implied volatity was 17.87, the open interest changed by 20 which increased total open position to 359
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 2, which was 0.40 higher than the previous day. The implied volatity was 20.13, the open interest changed by 99 which increased total open position to 340
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was 20.89, the open interest changed by -8 which decreased total open position to 241
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 1.7, which was 0.20 higher than the previous day. The implied volatity was 20.91, the open interest changed by 78 which increased total open position to 246
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 1.5, which was -0.90 lower than the previous day. The implied volatity was 19.91, the open interest changed by 99 which increased total open position to 162
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 2.4, which was 0.35 higher than the previous day. The implied volatity was 18.71, the open interest changed by 27 which increased total open position to 64
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 2.05, which was 0.05 higher than the previous day. The implied volatity was 18.95, the open interest changed by 8 which increased total open position to 37
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 2, which was 0.05 higher than the previous day. The implied volatity was 20.66, the open interest changed by 20 which increased total open position to 29
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 1.95, which was 0.85 higher than the previous day. The implied volatity was 21.08, the open interest changed by 4 which increased total open position to 9
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 1.1, which was -0.40 lower than the previous day. The implied volatity was 20.88, the open interest changed by 1 which increased total open position to 6
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 1.5, which was -0.15 lower than the previous day. The implied volatity was 23.28, the open interest changed by 2 which increased total open position to 5
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 21.79, the open interest changed by 0 which decreased total open position to 3
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 1.65, which was -0.75 lower than the previous day. The implied volatity was 21.79, the open interest changed by 0 which decreased total open position to 3
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 2.4, which was -0.40 lower than the previous day. The implied volatity was 24.43, the open interest changed by 5 which increased total open position to 7
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 2.8, which was 0.10 higher than the previous day. The implied volatity was 22.86, the open interest changed by -3 which decreased total open position to 2
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 2.7, which was -57.70 lower than the previous day. The implied volatity was 20.83, the open interest changed by 4 which increased total open position to 4
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 60.4, which was 0.00 lower than the previous day. The implied volatity was 7.80, 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 60.4, which was 0.00 lower than the previous day. The implied volatity was 6.23, 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 60.4, 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 7 Nov SBICARD was trading at 700.35. The strike last trading price was 60.4, which was 0.00 lower than the previous day. The implied volatity was 5.16, 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 60.4, which was 0.00 lower than the previous day. The implied volatity was 5.17, 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 60.4, which was 0.00 lower than the previous day. The implied volatity was 5.74, the open interest changed by 0 which decreased total open position to 0
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 60.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBICARD was trading at 684.00. The strike last trading price was 60.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBICARD was trading at 685.20. The strike last trading price was 60.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBICARD was trading at 667.55. The strike last trading price was 60.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBICARD was trading at 691.45. The strike last trading price was 60.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBICARD was trading at 703.95. The strike last trading price was 60.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SBICARD was trading at 718.95. The strike last trading price was 60.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 60.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 60.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 60.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 60.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 60.4, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 26DEC2024 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 0.44
Theta: -0.14
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 29.05 | 3.50 | 20.97 | 9 | -3 | 14 |
| 10 Dec | 729.50 | 25.55 | -13.20 | - | 7 | 1 | 18 |
| 9 Dec | 719.65 | 38.75 | 1.15 | 19.52 | 1 | 0 | 18 |
| 6 Dec | 717.40 | 37.6 | -5.40 | 12.98 | 3 | -2 | 18 |
| 5 Dec | 724.40 | 43 | -8.00 | 33.81 | 4 | 1 | 18 |
| 4 Dec | 714.70 | 51 | -11.00 | 31.62 | 1 | 0 | 18 |
| 3 Dec | 704.40 | 62 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 703.05 | 62 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 700.60 | 62 | 0.00 | 0.00 | 0 | 5 | 0 |
| 28 Nov | 711.90 | 62 | -6.55 | 44.92 | 5 | 3 | 16 |
| 27 Nov | 705.50 | 68.55 | -5.50 | 48.51 | 15 | 2 | 12 |
| 26 Nov | 699.00 | 74.05 | -17.95 | 48.76 | 13 | 6 | 11 |
| 25 Nov | 694.75 | 92 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 679.70 | 92 | 3.00 | 50.93 | 4 | 3 | 4 |
| 21 Nov | 675.05 | 89 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 684.55 | 89 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 684.55 | 89 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 677.05 | 89 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 683.35 | 89 | 0.00 | 0.00 | 0 | 1 | 0 |
| 13 Nov | 680.30 | 89 | 63.55 | 44.11 | 1 | 0 | 0 |
| 12 Nov | 679.25 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 692.55 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 699.40 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 700.35 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 700.05 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 694.95 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 688.40 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 684.00 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 685.20 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 667.55 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 718.95 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 740.80 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 739.20 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 743.15 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 770.20 | 25.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 773.70 | 25.45 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 760 expiring on 26DEC2024
Delta for 760 PE is -0.78
Historical price for 760 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 29.05, which was 3.50 higher than the previous day. The implied volatity was 20.97, the open interest changed by -3 which decreased total open position to 14
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 25.55, which was -13.20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 38.75, which was 1.15 higher than the previous day. The implied volatity was 19.52, the open interest changed by 0 which decreased total open position to 18
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 37.6, which was -5.40 lower than the previous day. The implied volatity was 12.98, the open interest changed by -2 which decreased total open position to 18
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 43, which was -8.00 lower than the previous day. The implied volatity was 33.81, the open interest changed by 1 which increased total open position to 18
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 51, which was -11.00 lower than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 18
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 62, 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 62, 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 62, 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 62, which was -6.55 lower than the previous day. The implied volatity was 44.92, the open interest changed by 3 which increased total open position to 16
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 68.55, which was -5.50 lower than the previous day. The implied volatity was 48.51, the open interest changed by 2 which increased total open position to 12
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 74.05, which was -17.95 lower than the previous day. The implied volatity was 48.76, the open interest changed by 6 which increased total open position to 11
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 92, 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 92, which was 3.00 higher than the previous day. The implied volatity was 50.93, the open interest changed by 3 which increased total open position to 4
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 89, 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 89, 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 89, 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 89, 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 89, 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 13 Nov SBICARD was trading at 680.30. The strike last trading price was 89, which was 63.55 higher than the previous day. The implied volatity was 44.11, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 31 Oct SBICARD was trading at 688.40. The strike last trading price was 25.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBICARD was trading at 684.00. The strike last trading price was 25.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBICARD was trading at 685.20. The strike last trading price was 25.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBICARD was trading at 667.55. The strike last trading price was 25.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBICARD was trading at 691.45. The strike last trading price was 25.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBICARD was trading at 703.95. The strike last trading price was 25.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SBICARD was trading at 718.95. The strike last trading price was 25.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 25.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 25.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 25.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 25.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 25.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
