SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.22
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 0.95 | -0.65 | 21.17 | 220 | 69 | 167 | |||
| 26 Dec | 679.20 | 1.6 | -0.55 | 22.62 | 75 | 38 | 93 | |||
| 24 Dec | 695.90 | 2.15 | 0.10 | 19.44 | 47 | 19 | 56 | |||
| 23 Dec | 691.30 | 2.05 | -0.65 | 20.00 | 31 | 1 | 36 | |||
| 20 Dec | 687.00 | 2.7 | -1.30 | 21.22 | 42 | 10 | 36 | |||
| 19 Dec | 703.40 | 4 | -2.05 | 18.99 | 5 | 1 | 27 | |||
| 18 Dec | 710.55 | 6.05 | -2.35 | 19.44 | 28 | 14 | 26 | |||
| 17 Dec | 715.35 | 8.4 | -1.75 | 21.64 | 5 | 2 | 11 | |||
| 16 Dec | 728.35 | 10.15 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 725.45 | 10.15 | -1.85 | 18.31 | 3 | 1 | 10 | |||
| 12 Dec | 726.80 | 12 | -0.40 | 19.22 | 3 | 0 | 8 | |||
| 11 Dec | 730.75 | 12.4 | -1.35 | 18.42 | 8 | 1 | 8 | |||
| 10 Dec | 729.50 | 13.75 | 8.05 | 20.68 | 16 | 5 | 7 | |||
| 9 Dec | 719.65 | 5.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 5.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 5.7 | 0.00 | 0.00 | 0 | 2 | 0 | |||
|
|
||||||||||
| 4 Dec | 714.70 | 5.7 | -10.75 | 15.25 | 16 | 5 | 5 | |||
| 3 Dec | 704.40 | 16.45 | 0.00 | 4.23 | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 16.45 | 0.00 | 4.18 | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 16.45 | 0.00 | 5.78 | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 16.45 | 0.00 | 6.15 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 16.45 | 0.00 | 5.49 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 16.45 | 0.00 | 5.49 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 16.45 | 0.00 | 5.66 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 16.45 | 5.43 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 760 expiring on 30JAN2025
Delta for 760 CE is 0.05
Historical price for 760 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.95, which was -0.65 lower than the previous day. The implied volatity was 21.17, the open interest changed by 69 which increased total open position to 167
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 1.6, which was -0.55 lower than the previous day. The implied volatity was 22.62, the open interest changed by 38 which increased total open position to 93
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 2.15, which was 0.10 higher than the previous day. The implied volatity was 19.44, the open interest changed by 19 which increased total open position to 56
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 2.05, which was -0.65 lower than the previous day. The implied volatity was 20.00, the open interest changed by 1 which increased total open position to 36
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 2.7, which was -1.30 lower than the previous day. The implied volatity was 21.22, the open interest changed by 10 which increased total open position to 36
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 4, which was -2.05 lower than the previous day. The implied volatity was 18.99, the open interest changed by 1 which increased total open position to 27
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 6.05, which was -2.35 lower than the previous day. The implied volatity was 19.44, the open interest changed by 14 which increased total open position to 26
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 8.4, which was -1.75 lower than the previous day. The implied volatity was 21.64, the open interest changed by 2 which increased total open position to 11
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 10.15, 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 13 Dec SBICARD was trading at 725.45. The strike last trading price was 10.15, which was -1.85 lower than the previous day. The implied volatity was 18.31, the open interest changed by 1 which increased total open position to 10
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 12, which was -0.40 lower than the previous day. The implied volatity was 19.22, the open interest changed by 0 which decreased total open position to 8
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 12.4, which was -1.35 lower than the previous day. The implied volatity was 18.42, the open interest changed by 1 which increased total open position to 8
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 13.75, which was 8.05 higher than the previous day. The implied volatity was 20.68, the open interest changed by 5 which increased total open position to 7
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 5.7, 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 5.7, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 5.7, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 5.7, which was -10.75 lower than the previous day. The implied volatity was 15.25, the open interest changed by 5 which increased total open position to 5
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 16.45, which was 0.00 lower than the previous day. The implied volatity was 4.23, 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 16.45, which was 0.00 lower than the previous day. The implied volatity was 4.18, 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 16.45, which was 0.00 lower than the previous day. The implied volatity was 5.78, 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 16.45, which was 0.00 lower than the previous day. The implied volatity was 6.15, 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 16.45, which was 0.00 lower than the previous day. The implied volatity was 5.49, 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 16.45, which was 0.00 lower than the previous day. The implied volatity was 5.49, 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 16.45, which was 0.00 lower than the previous day. The implied volatity was 5.66, 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 16.45, which was lower than the previous day. The implied volatity was 5.43, the open interest changed by 0 which decreased total open position to 0
| SBICARD 30JAN2025 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 75.35 | 0.00 | 0.00 | 0 | 3 | 0 |
| 26 Dec | 679.20 | 75.35 | 0.35 | 24.16 | 3 | 2 | 9 |
| 24 Dec | 695.90 | 75 | 2.00 | 43.75 | 5 | 1 | 5 |
| 23 Dec | 691.30 | 73 | 10.00 | 36.66 | 2 | 1 | 3 |
| 20 Dec | 687.00 | 63 | 19.10 | 11.18 | 1 | 0 | 1 |
| 19 Dec | 703.40 | 43.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 710.55 | 43.9 | 0.00 | 0.00 | 0 | 1 | 0 |
| 17 Dec | 715.35 | 43.9 | -30.45 | 20.59 | 1 | 0 | 0 |
| 16 Dec | 728.35 | 74.35 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 725.45 | 74.35 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 726.80 | 74.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 730.75 | 74.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 729.50 | 74.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 719.65 | 74.35 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 717.40 | 74.35 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 724.40 | 74.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 714.70 | 74.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 704.40 | 74.35 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 703.05 | 74.35 | 74.35 | - | 0 | 0 | 0 |
| 22 Nov | 679.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 675.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 0 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 760 expiring on 30JAN2025
Delta for 760 PE is 0.00
Historical price for 760 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 75.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 75.35, which was 0.35 higher than the previous day. The implied volatity was 24.16, the open interest changed by 2 which increased total open position to 9
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 75, which was 2.00 higher than the previous day. The implied volatity was 43.75, the open interest changed by 1 which increased total open position to 5
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 73, which was 10.00 higher than the previous day. The implied volatity was 36.66, the open interest changed by 1 which increased total open position to 3
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 63, which was 19.10 higher than the previous day. The implied volatity was 11.18, the open interest changed by 0 which decreased total open position to 1
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 43.9, 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 Dec SBICARD was trading at 710.55. The strike last trading price was 43.9, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 43.9, which was -30.45 lower than the previous day. The implied volatity was 20.59, 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 74.35, 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 74.35, 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 Dec SBICARD was trading at 726.80. The strike last trading price was 74.35, 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 74.35, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 74.35, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 74.35, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 74.35, 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 74.35, 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 74.35, 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 74.35, 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 74.35, which was 74.35 higher 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 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 21 Nov SBICARD was trading at 675.05. 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 20 Nov SBICARD was trading at 684.55. 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 19 Nov SBICARD was trading at 684.55. 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 18 Nov SBICARD was trading at 677.05. 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 13 Nov SBICARD was trading at 680.30. 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
