SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:31 PM IST
SBICARD 30JAN2025 765 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.44
Vega: 0.39
Theta: -1.37
Gamma: 0.01
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 756.85 | 12.6 | -1.05 | 40.42 | 1,582 | -27 | 272 | |||
23 Jan | 760.00 | 12.35 | 1.25 | 33.44 | 977 | 115 | 303 | |||
22 Jan | 756.55 | 11.1 | -4.90 | 31.27 | 781 | -22 | 187 | |||
21 Jan | 762.60 | 16 | 0.80 | 33.17 | 1,358 | 46 | 208 | |||
20 Jan | 761.50 | 15.2 | 3.75 | 33.05 | 574 | 3 | 158 | |||
17 Jan | 740.85 | 11.45 | -12.05 | 37.30 | 674 | -5 | 154 | |||
16 Jan | 752.75 | 23.5 | 12.70 | 38.71 | 493 | 31 | 150 | |||
15 Jan | 735.20 | 10.8 | 4.45 | 32.50 | 207 | -6 | 115 | |||
14 Jan | 734.70 | 6.35 | 2.05 | 25.87 | 240 | 7 | 125 | |||
13 Jan | 713.55 | 4.3 | -1.65 | 31.36 | 85 | 13 | 121 | |||
10 Jan | 722.55 | 5.95 | -1.20 | 28.45 | 195 | 8 | 107 | |||
9 Jan | 730.70 | 7.15 | -2.20 | 25.57 | 228 | -12 | 95 | |||
8 Jan | 737.25 | 9.35 | 1.15 | 26.13 | 126 | 20 | 107 | |||
7 Jan | 732.95 | 8.2 | -1.55 | 25.33 | 192 | -37 | 85 | |||
6 Jan | 730.50 | 9.75 | 1.50 | 28.50 | 973 | 30 | 125 | |||
3 Jan | 723.55 | 8.25 | 7.50 | 27.00 | 385 | 62 | 95 | |||
2 Jan | 702.70 | 0.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
||||||||||
1 Jan | 677.80 | 0.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
31 Dec | 663.85 | 0.75 | 0.00 | 0.00 | 0 | 2 | 0 | |||
30 Dec | 669.50 | 0.75 | -0.05 | 23.85 | 2 | 1 | 32 | |||
27 Dec | 675.30 | 0.8 | -0.10 | 21.46 | 61 | 27 | 30 | |||
26 Dec | 679.20 | 0.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
24 Dec | 695.90 | 0.9 | 0.00 | 0.00 | 0 | 1 | 0 | |||
23 Dec | 691.30 | 0.9 | -9.80 | 17.47 | 1 | 0 | 2 | |||
20 Dec | 687.00 | 10.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
19 Dec | 703.40 | 10.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
18 Dec | 710.55 | 10.7 | 0.00 | 0.00 | 0 | 2 | 0 | |||
17 Dec | 715.35 | 10.7 | -4.30 | 25.90 | 2 | 0 | 0 | |||
16 Dec | 728.35 | 15 | 0.00 | 2.87 | 0 | 0 | 0 | |||
13 Dec | 725.45 | 15 | 0.00 | 2.94 | 0 | 0 | 0 | |||
12 Dec | 726.80 | 15 | 0.00 | 2.68 | 0 | 0 | 0 | |||
11 Dec | 730.75 | 15 | 0.00 | 2.37 | 0 | 0 | 0 | |||
10 Dec | 729.50 | 15 | 0.00 | 2.66 | 0 | 0 | 0 | |||
9 Dec | 719.65 | 15 | 0.00 | 3.48 | 0 | 0 | 0 | |||
6 Dec | 717.40 | 15 | 0.00 | 3.42 | 0 | 0 | 0 | |||
5 Dec | 724.40 | 15 | 0.00 | 2.86 | 0 | 0 | 0 | |||
4 Dec | 714.70 | 15 | 0.00 | 3.75 | 0 | 0 | 0 | |||
3 Dec | 704.40 | 15 | 0.00 | 4.68 | 0 | 0 | 0 | |||
2 Dec | 703.05 | 15 | 4.81 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 765 expiring on 30JAN2025
Delta for 765 CE is 0.44
Historical price for 765 CE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 12.6, which was -1.05 lower than the previous day. The implied volatity was 40.42, the open interest changed by -27 which decreased total open position to 272
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 12.35, which was 1.25 higher than the previous day. The implied volatity was 33.44, the open interest changed by 115 which increased total open position to 303
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 11.1, which was -4.90 lower than the previous day. The implied volatity was 31.27, the open interest changed by -22 which decreased total open position to 187
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 16, which was 0.80 higher than the previous day. The implied volatity was 33.17, the open interest changed by 46 which increased total open position to 208
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 15.2, which was 3.75 higher than the previous day. The implied volatity was 33.05, the open interest changed by 3 which increased total open position to 158
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 11.45, which was -12.05 lower than the previous day. The implied volatity was 37.30, the open interest changed by -5 which decreased total open position to 154
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 23.5, which was 12.70 higher than the previous day. The implied volatity was 38.71, the open interest changed by 31 which increased total open position to 150
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 10.8, which was 4.45 higher than the previous day. The implied volatity was 32.50, the open interest changed by -6 which decreased total open position to 115
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 6.35, which was 2.05 higher than the previous day. The implied volatity was 25.87, the open interest changed by 7 which increased total open position to 125
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 4.3, which was -1.65 lower than the previous day. The implied volatity was 31.36, the open interest changed by 13 which increased total open position to 121
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 5.95, which was -1.20 lower than the previous day. The implied volatity was 28.45, the open interest changed by 8 which increased total open position to 107
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 7.15, which was -2.20 lower than the previous day. The implied volatity was 25.57, the open interest changed by -12 which decreased total open position to 95
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 9.35, which was 1.15 higher than the previous day. The implied volatity was 26.13, the open interest changed by 20 which increased total open position to 107
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 8.2, which was -1.55 lower than the previous day. The implied volatity was 25.33, the open interest changed by -37 which decreased total open position to 85
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 9.75, which was 1.50 higher than the previous day. The implied volatity was 28.50, the open interest changed by 30 which increased total open position to 125
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 8.25, which was 7.50 higher than the previous day. The implied volatity was 27.00, the open interest changed by 62 which increased total open position to 95
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 0.75, 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 1 Jan SBICARD was trading at 677.80. The strike last trading price was 0.75, 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 31 Dec SBICARD was trading at 663.85. The strike last trading price was 0.75, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 23.85, the open interest changed by 1 which increased total open position to 32
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 21.46, the open interest changed by 27 which increased total open position to 30
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 0.9, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 0.9, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 0.9, which was -9.80 lower than the previous day. The implied volatity was 17.47, the open interest changed by 0 which decreased total open position to 2
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 10.7, 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 19 Dec SBICARD was trading at 703.40. The strike last trading price was 10.7, 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 10.7, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 10.7, which was -4.30 lower than the previous day. The implied volatity was 25.90, 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 15, which was 0.00 lower than the previous day. The implied volatity was 2.87, 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 15, which was 0.00 lower than the previous day. The implied volatity was 2.94, 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 15, which was 0.00 lower than the previous day. The implied volatity was 2.68, 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 15, which was 0.00 lower than the previous day. The implied volatity was 2.37, 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 15, which was 0.00 lower than the previous day. The implied volatity was 2.66, 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 15, which was 0.00 lower than the previous day. The implied volatity was 3.48, 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 15, which was 0.00 lower than the previous day. The implied volatity was 3.42, 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 15, which was 0.00 lower than the previous day. The implied volatity was 2.86, 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 15, which was 0.00 lower than the previous day. The implied volatity was 3.75, 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 15, which was 0.00 lower than the previous day. The implied volatity was 4.68, 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 15, which was lower than the previous day. The implied volatity was 4.81, the open interest changed by 0 which decreased total open position to 0
SBICARD 30JAN2025 765 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.53
Vega: 0.39
Theta: -1.92
Gamma: 0.01
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 756.85 | 28.55 | 6.5 | 63.70 | 757 | 2 | 147 |
23 Jan | 760.00 | 25.05 | 2.95 | 55.17 | 505 | 48 | 146 |
22 Jan | 756.55 | 22.1 | 0.25 | 41.81 | 146 | -8 | 97 |
21 Jan | 762.60 | 21.85 | 0.55 | 46.00 | 303 | 14 | 105 |
20 Jan | 761.50 | 21.3 | -15.55 | 39.41 | 107 | 31 | 90 |
17 Jan | 740.85 | 36.85 | 14.65 | 41.40 | 89 | 6 | 58 |
16 Jan | 752.75 | 22.2 | -16.35 | 38.00 | 131 | 2 | 49 |
15 Jan | 735.20 | 38.55 | -1.25 | 43.44 | 5 | 4 | 48 |
14 Jan | 734.70 | 39.8 | -8.45 | 39.26 | 1 | 0 | 43 |
13 Jan | 713.55 | 48.25 | 0.00 | 0.00 | 0 | -2 | 0 |
10 Jan | 722.55 | 48.25 | 5.70 | 33.98 | 8 | -1 | 44 |
9 Jan | 730.70 | 42.55 | -0.60 | 35.10 | 5 | 1 | 46 |
8 Jan | 737.25 | 43.15 | 7.90 | 40.02 | 4 | 1 | 45 |
7 Jan | 732.95 | 35.25 | -6.25 | 24.22 | 8 | 5 | 44 |
6 Jan | 730.50 | 41.5 | -17.05 | 30.27 | 148 | 38 | 38 |
3 Jan | 723.55 | 58.55 | 0.00 | - | 0 | 0 | 0 |
2 Jan | 702.70 | 58.55 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 677.80 | 58.55 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 663.85 | 58.55 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 669.50 | 58.55 | 0.00 | - | 0 | 0 | 0 |
27 Dec | 675.30 | 58.55 | 0.00 | - | 0 | 0 | 0 |
26 Dec | 679.20 | 58.55 | 0.00 | - | 0 | 0 | 0 |
24 Dec | 695.90 | 58.55 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 691.30 | 58.55 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 687.00 | 58.55 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 703.40 | 58.55 | 0.00 | - | 0 | 0 | 0 |
18 Dec | 710.55 | 58.55 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 715.35 | 58.55 | 0.00 | - | 0 | 0 | 0 |
16 Dec | 728.35 | 58.55 | 0.00 | - | 0 | 0 | 0 |
13 Dec | 725.45 | 58.55 | 0.00 | - | 0 | 0 | 0 |
12 Dec | 726.80 | 58.55 | 0.00 | - | 0 | 0 | 0 |
11 Dec | 730.75 | 58.55 | 0.00 | - | 0 | 0 | 0 |
10 Dec | 729.50 | 58.55 | 0.00 | - | 0 | 0 | 0 |
9 Dec | 719.65 | 58.55 | 0.00 | - | 0 | 0 | 0 |
6 Dec | 717.40 | 58.55 | 0.00 | - | 0 | 0 | 0 |
5 Dec | 724.40 | 58.55 | 0.00 | - | 0 | 0 | 0 |
4 Dec | 714.70 | 58.55 | 0.00 | - | 0 | 0 | 0 |
3 Dec | 704.40 | 58.55 | 0.00 | - | 0 | 0 | 0 |
2 Dec | 703.05 | 58.55 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 765 expiring on 30JAN2025
Delta for 765 PE is -0.53
Historical price for 765 PE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 28.55, which was 6.5 higher than the previous day. The implied volatity was 63.70, the open interest changed by 2 which increased total open position to 147
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 25.05, which was 2.95 higher than the previous day. The implied volatity was 55.17, the open interest changed by 48 which increased total open position to 146
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 22.1, which was 0.25 higher than the previous day. The implied volatity was 41.81, the open interest changed by -8 which decreased total open position to 97
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 21.85, which was 0.55 higher than the previous day. The implied volatity was 46.00, the open interest changed by 14 which increased total open position to 105
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 21.3, which was -15.55 lower than the previous day. The implied volatity was 39.41, the open interest changed by 31 which increased total open position to 90
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 36.85, which was 14.65 higher than the previous day. The implied volatity was 41.40, the open interest changed by 6 which increased total open position to 58
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 22.2, which was -16.35 lower than the previous day. The implied volatity was 38.00, the open interest changed by 2 which increased total open position to 49
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 38.55, which was -1.25 lower than the previous day. The implied volatity was 43.44, the open interest changed by 4 which increased total open position to 48
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 39.8, which was -8.45 lower than the previous day. The implied volatity was 39.26, the open interest changed by 0 which decreased total open position to 43
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 48.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 48.25, which was 5.70 higher than the previous day. The implied volatity was 33.98, the open interest changed by -1 which decreased total open position to 44
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 42.55, which was -0.60 lower than the previous day. The implied volatity was 35.10, the open interest changed by 1 which increased total open position to 46
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 43.15, which was 7.90 higher than the previous day. The implied volatity was 40.02, the open interest changed by 1 which increased total open position to 45
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 35.25, which was -6.25 lower than the previous day. The implied volatity was 24.22, the open interest changed by 5 which increased total open position to 44
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 41.5, which was -17.05 lower than the previous day. The implied volatity was 30.27, the open interest changed by 38 which increased total open position to 38
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 58.55, 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 Jan SBICARD was trading at 702.70. The strike last trading price was 58.55, 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 1 Jan SBICARD was trading at 677.80. The strike last trading price was 58.55, 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 31 Dec SBICARD was trading at 663.85. The strike last trading price was 58.55, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 58.55, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 58.55, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 58.55, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 58.55, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 58.55, 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 Dec SBICARD was trading at 687.00. The strike last trading price was 58.55, 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 Dec SBICARD was trading at 703.40. The strike last trading price was 58.55, 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 Dec SBICARD was trading at 710.55. The strike last trading price was 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0