SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.32
Theta: -0.24
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 1.95 | -0.85 | 20.31 | 561 | 27 | 440 | |||
| 10 Dec | 729.50 | 2.8 | 1.40 | 23.44 | 1,936 | -7 | 416 | |||
| 9 Dec | 719.65 | 1.4 | -0.20 | 21.60 | 158 | 5 | 422 | |||
| 6 Dec | 717.40 | 1.6 | -0.20 | 20.69 | 474 | -4 | 419 | |||
| 5 Dec | 724.40 | 1.8 | 0.50 | 18.98 | 619 | 42 | 421 | |||
| 4 Dec | 714.70 | 1.3 | 0.30 | 20.77 | 401 | -62 | 378 | |||
|
|
||||||||||
| 3 Dec | 704.40 | 1 | -0.20 | 21.27 | 273 | 96 | 440 | |||
| 2 Dec | 703.05 | 1.2 | 0.20 | 21.80 | 416 | 99 | 340 | |||
| 29 Nov | 700.60 | 1 | -0.85 | 20.50 | 334 | 154 | 241 | |||
| 28 Nov | 711.90 | 1.85 | 0.35 | 20.01 | 340 | 51 | 86 | |||
| 27 Nov | 705.50 | 1.5 | 0.15 | 19.93 | 612 | 25 | 34 | |||
| 26 Nov | 699.00 | 1.35 | -0.10 | 21.07 | 3 | 1 | 8 | |||
| 25 Nov | 694.75 | 1.45 | -0.45 | 21.90 | 8 | 0 | 7 | |||
| 22 Nov | 679.70 | 1.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 1.9 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 1.9 | 0.00 | 24.81 | 34 | 0 | 7 | |||
| 19 Nov | 684.55 | 1.9 | -0.10 | 24.81 | 34 | 0 | 7 | |||
| 18 Nov | 677.05 | 2 | -0.20 | 25.29 | 54 | 1 | 7 | |||
| 14 Nov | 683.35 | 2.2 | -0.05 | 23.55 | 156 | 0 | 6 | |||
| 13 Nov | 680.30 | 2.25 | -0.75 | 22.11 | 11 | 2 | 7 | |||
| 12 Nov | 679.25 | 3 | -1.05 | 25.55 | 11 | 0 | 5 | |||
| 11 Nov | 692.55 | 4.05 | 1.05 | 23.83 | 6 | 0 | 1 | |||
| 8 Nov | 699.40 | 3 | -51.60 | 19.44 | 3 | 0 | 0 | |||
| 7 Nov | 700.35 | 54.6 | 0.00 | 6.17 | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 54.6 | 0.00 | 5.99 | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 54.6 | 0.00 | 6.35 | 0 | 0 | 0 | |||
| 31 Oct | 688.40 | 54.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 684.00 | 54.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 685.20 | 54.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 667.55 | 54.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 54.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 54.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 54.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 740.80 | 54.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 739.20 | 54.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 743.15 | 54.6 | 54.60 | - | 0 | 0 | 0 | |||
| 1 Oct | 770.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 773.70 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 770 expiring on 26DEC2024
Delta for 770 CE is 0.13
Historical price for 770 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 1.95, which was -0.85 lower than the previous day. The implied volatity was 20.31, the open interest changed by 27 which increased total open position to 440
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 2.8, which was 1.40 higher than the previous day. The implied volatity was 23.44, the open interest changed by -7 which decreased total open position to 416
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 1.4, which was -0.20 lower than the previous day. The implied volatity was 21.60, the open interest changed by 5 which increased total open position to 422
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 1.6, which was -0.20 lower than the previous day. The implied volatity was 20.69, the open interest changed by -4 which decreased total open position to 419
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 1.8, which was 0.50 higher than the previous day. The implied volatity was 18.98, the open interest changed by 42 which increased total open position to 421
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 1.3, which was 0.30 higher than the previous day. The implied volatity was 20.77, the open interest changed by -62 which decreased total open position to 378
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was 21.27, the open interest changed by 96 which increased total open position to 440
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was 21.80, the open interest changed by 99 which increased total open position to 340
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 1, which was -0.85 lower than the previous day. The implied volatity was 20.50, the open interest changed by 154 which increased total open position to 241
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was 20.01, the open interest changed by 51 which increased total open position to 86
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was 19.93, the open interest changed by 25 which increased total open position to 34
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 1.35, which was -0.10 lower than the previous day. The implied volatity was 21.07, the open interest changed by 1 which increased total open position to 8
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 1.45, which was -0.45 lower than the previous day. The implied volatity was 21.90, the open interest changed by 0 which decreased total open position to 7
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 1.9, 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 21 Nov SBICARD was trading at 675.05. The strike last trading price was 1.9, 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 20 Nov SBICARD was trading at 684.55. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was 24.81, the open interest changed by 0 which decreased total open position to 7
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was 24.81, the open interest changed by 0 which decreased total open position to 7
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 2, which was -0.20 lower than the previous day. The implied volatity was 25.29, the open interest changed by 1 which increased total open position to 7
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was 23.55, the open interest changed by 0 which decreased total open position to 6
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was 22.11, the open interest changed by 2 which increased total open position to 7
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 3, which was -1.05 lower than the previous day. The implied volatity was 25.55, the open interest changed by 0 which decreased total open position to 5
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 4.05, which was 1.05 higher than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 1
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 3, which was -51.60 lower than the previous day. The implied volatity was 19.44, 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 54.6, which was 0.00 lower than the previous day. The implied volatity was 6.17, 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 54.6, which was 0.00 lower than the previous day. The implied volatity was 5.99, 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 54.6, which was 0.00 lower than the previous day. The implied volatity was 6.35, 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 54.6, 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 54.6, 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 54.6, 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 54.6, 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 54.6, 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 54.6, 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 54.6, 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 54.6, 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 54.6, 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 54.6, which was 54.60 higher 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 26DEC2024 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.87
Vega: 0.32
Theta: -0.03
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 37.15 | -2.75 | 20.34 | 1 | 0 | 13 |
| 10 Dec | 729.50 | 39.9 | -21.85 | 19.66 | 8 | 1 | 13 |
| 9 Dec | 719.65 | 61.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 717.40 | 61.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 724.40 | 61.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 714.70 | 61.75 | -2.75 | 36.98 | 1 | 0 | 12 |
| 3 Dec | 704.40 | 64.5 | -3.10 | 28.95 | 1 | 0 | 12 |
| 2 Dec | 703.05 | 67.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 700.60 | 67.6 | 0.00 | 0.00 | 0 | 5 | 0 |
| 28 Nov | 711.90 | 67.6 | -6.40 | 46.69 | 5 | 0 | 7 |
| 27 Nov | 705.50 | 74 | -11.00 | 45.96 | 5 | 0 | 2 |
| 26 Nov | 699.00 | 85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 25 Nov | 694.75 | 85 | -15.00 | 49.55 | 1 | 1 | 1 |
| 22 Nov | 679.70 | 100 | 70.55 | 51.23 | 1 | 0 | 0 |
| 21 Nov | 675.05 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 683.35 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 679.25 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 692.55 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 699.40 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 700.35 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 700.05 | 29.45 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 694.95 | 29.45 | 29.45 | - | 0 | 0 | 0 |
| 31 Oct | 688.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 684.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 685.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 667.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 718.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 740.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 739.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 743.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 770.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 773.70 | 0 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 770 expiring on 26DEC2024
Delta for 770 PE is -0.87
Historical price for 770 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 37.15, which was -2.75 lower than the previous day. The implied volatity was 20.34, the open interest changed by 0 which decreased total open position to 13
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 39.9, which was -21.85 lower than the previous day. The implied volatity was 19.66, the open interest changed by 1 which increased total open position to 13
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 61.75, 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 6 Dec SBICARD was trading at 717.40. The strike last trading price was 61.75, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 61.75, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 61.75, which was -2.75 lower than the previous day. The implied volatity was 36.98, the open interest changed by 0 which decreased total open position to 12
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 64.5, which was -3.10 lower than the previous day. The implied volatity was 28.95, the open interest changed by 0 which decreased total open position to 12
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 67.6, 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 67.6, 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 67.6, which was -6.40 lower than the previous day. The implied volatity was 46.69, the open interest changed by 0 which decreased total open position to 7
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 74, which was -11.00 lower than the previous day. The implied volatity was 45.96, the open interest changed by 0 which decreased total open position to 2
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 85, 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 25 Nov SBICARD was trading at 694.75. The strike last trading price was 85, which was -15.00 lower than the previous day. The implied volatity was 49.55, the open interest changed by 1 which increased total open position to 1
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 100, which was 70.55 higher than the previous day. The implied volatity was 51.23, 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 29.45, 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 20 Nov SBICARD was trading at 684.55. The strike last trading price was 29.45, 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 19 Nov SBICARD was trading at 684.55. The strike last trading price was 29.45, 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 18 Nov SBICARD was trading at 677.05. The strike last trading price was 29.45, 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 14 Nov SBICARD was trading at 683.35. The strike last trading price was 29.45, 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 13 Nov SBICARD was trading at 680.30. The strike last trading price was 29.45, 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 12 Nov SBICARD was trading at 679.25. The strike last trading price was 29.45, 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 29.45, 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 29.45, 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 29.45, 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 29.45, 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 29.45, which was 29.45 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
