SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 765 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.37
Theta: -0.27
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 2.5 | -1.00 | 19.91 | 500 | 11 | 251 | |||
| 10 Dec | 729.50 | 3.5 | 1.80 | 23.23 | 1,082 | 29 | 230 | |||
| 9 Dec | 719.65 | 1.7 | -0.20 | 21.01 | 139 | 60 | 201 | |||
| 6 Dec | 717.40 | 1.9 | -0.20 | 20.07 | 187 | 48 | 141 | |||
| 5 Dec | 724.40 | 2.1 | 0.40 | 18.22 | 60 | 46 | 93 | |||
| 4 Dec | 714.70 | 1.7 | 0.40 | 19.81 | 1 | 0 | 47 | |||
| 3 Dec | 704.40 | 1.3 | -0.10 | 21.21 | 11 | 3 | 49 | |||
| 2 Dec | 703.05 | 1.4 | 0.10 | 21.26 | 48 | 17 | 39 | |||
| 29 Nov | 700.60 | 1.3 | -1.10 | 20.36 | 8 | 4 | 22 | |||
| 28 Nov | 711.90 | 2.4 | 2.40 | 18.87 | 19 | 15 | 15 | |||
| 27 Nov | 705.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 26 Nov | 699.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 25 Nov | 694.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Nov | 679.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 765 expiring on 26DEC2024
Delta for 765 CE is 0.16
Historical price for 765 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 2.5, which was -1.00 lower than the previous day. The implied volatity was 19.91, the open interest changed by 11 which increased total open position to 251
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 3.5, which was 1.80 higher than the previous day. The implied volatity was 23.23, the open interest changed by 29 which increased total open position to 230
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 1.7, which was -0.20 lower than the previous day. The implied volatity was 21.01, the open interest changed by 60 which increased total open position to 201
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was 20.07, the open interest changed by 48 which increased total open position to 141
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 2.1, which was 0.40 higher than the previous day. The implied volatity was 18.22, the open interest changed by 46 which increased total open position to 93
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 1.7, which was 0.40 higher than the previous day. The implied volatity was 19.81, the open interest changed by 0 which decreased total open position to 47
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was 21.21, the open interest changed by 3 which increased total open position to 49
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 1.4, which was 0.10 higher than the previous day. The implied volatity was 21.26, the open interest changed by 17 which increased total open position to 39
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 1.3, which was -1.10 lower than the previous day. The implied volatity was 20.36, the open interest changed by 4 which increased total open position to 22
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 2.4, which was 2.40 higher than the previous day. The implied volatity was 18.87, the open interest changed by 15 which increased total open position to 15
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 0, 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 26 Nov SBICARD was trading at 699.00. The strike last trading price was 0, 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 0, 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 0, 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 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 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 0, 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 0, 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 0, 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 0, 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 0, 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 12 Nov SBICARD was trading at 679.25. The strike last trading price was 0, 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 11 Nov SBICARD was trading at 692.55. The strike last trading price was 0, 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 Nov SBICARD was trading at 699.40. The strike last trading price was 0, 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 Nov SBICARD was trading at 700.35. The strike last trading price was 0, 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 Nov SBICARD was trading at 700.05. The strike last trading price was 0, 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 Nov SBICARD was trading at 694.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| SBICARD 26DEC2024 765 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.27
Theta: 0.04
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 31.4 | -4.00 | 15.84 | 2 | 0 | 1 |
| 10 Dec | 729.50 | 35.4 | -40.55 | 19.34 | 1 | 0 | 0 |
| 9 Dec | 719.65 | 75.95 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 717.40 | 75.95 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 724.40 | 75.95 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 714.70 | 75.95 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 704.40 | 75.95 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 703.05 | 75.95 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 700.60 | 75.95 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 711.90 | 75.95 | 75.95 | - | 0 | 0 | 0 |
| 27 Nov | 705.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 699.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 694.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 679.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 675.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 684.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 684.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 677.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 683.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 680.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 679.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 692.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 699.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 700.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 700.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 694.95 | 0 | 0.00 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 765 expiring on 26DEC2024
Delta for 765 PE is -0.89
Historical price for 765 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 31.4, which was -4.00 lower than the previous day. The implied volatity was 15.84, the open interest changed by 0 which decreased total open position to 1
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 35.4, which was -40.55 lower than the previous day. The implied volatity was 19.34, 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 75.95, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 75.95, 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 Dec SBICARD was trading at 724.40. The strike last trading price was 75.95, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 75.95, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 75.95, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 75.95, 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 29 Nov SBICARD was trading at 700.60. The strike last trading price was 75.95, 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 28 Nov SBICARD was trading at 711.90. The strike last trading price was 75.95, which was 75.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 0, 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 26 Nov SBICARD was trading at 699.00. The strike last trading price was 0, 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 0, 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 0, 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 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 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 0, 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 0, 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 0, 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 0, 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 0, 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 12 Nov SBICARD was trading at 679.25. The strike last trading price was 0, 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 11 Nov SBICARD was trading at 692.55. The strike last trading price was 0, 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 Nov SBICARD was trading at 699.40. The strike last trading price was 0, 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 Nov SBICARD was trading at 700.35. The strike last trading price was 0, 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 Nov SBICARD was trading at 700.05. The strike last trading price was 0, 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 Nov SBICARD was trading at 694.95. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
