SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.18
Theta: -0.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 0.7 | -0.60 | 21.90 | 130 | 49 | 70 | |||
| 26 Dec | 679.20 | 1.3 | -0.70 | 23.67 | 7 | 1 | 20 | |||
| 24 Dec | 695.90 | 2 | 0.30 | 21.33 | 7 | 4 | 18 | |||
| 23 Dec | 691.30 | 1.7 | -0.55 | 21.21 | 17 | -3 | 14 | |||
| 20 Dec | 687.00 | 2.25 | -2.25 | 22.33 | 22 | 3 | 17 | |||
| 19 Dec | 703.40 | 4.5 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 18 Dec | 710.55 | 4.5 | -3.50 | 19.87 | 8 | 1 | 13 | |||
| 17 Dec | 715.35 | 8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 728.35 | 8 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 13 Dec | 725.45 | 8 | -0.60 | 19.06 | 4 | -2 | 13 | |||
| 12 Dec | 726.80 | 8.6 | 0.00 | 18.51 | 1 | 0 | 16 | |||
| 11 Dec | 730.75 | 8.6 | -1.60 | 17.66 | 7 | 5 | 17 | |||
| 10 Dec | 729.50 | 10.2 | 5.00 | 19.99 | 22 | -5 | 12 | |||
| 9 Dec | 719.65 | 5.2 | -0.30 | 16.80 | 3 | 0 | 16 | |||
| 6 Dec | 717.40 | 5.5 | 0.15 | 16.77 | 76 | 1 | 14 | |||
| 5 Dec | 724.40 | 5.35 | 0.45 | 15.00 | 113 | 3 | 13 | |||
| 4 Dec | 714.70 | 4.9 | -9.20 | 17.40 | 584 | 10 | 10 | |||
| 3 Dec | 704.40 | 14.1 | 0.00 | 5.12 | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 14.1 | 14.10 | 5.03 | 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 | |||
| 13 Nov | 680.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 770 expiring on 30JAN2025
Delta for 770 CE is 0.04
Historical price for 770 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.7, which was -0.60 lower than the previous day. The implied volatity was 21.90, the open interest changed by 49 which increased total open position to 70
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was 23.67, the open interest changed by 1 which increased total open position to 20
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 2, which was 0.30 higher than the previous day. The implied volatity was 21.33, the open interest changed by 4 which increased total open position to 18
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 1.7, which was -0.55 lower than the previous day. The implied volatity was 21.21, the open interest changed by -3 which decreased total open position to 14
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 2.25, which was -2.25 lower than the previous day. The implied volatity was 22.33, the open interest changed by 3 which increased total open position to 17
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 4.5, 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 4.5, which was -3.50 lower than the previous day. The implied volatity was 19.87, the open interest changed by 1 which increased total open position to 13
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 8, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 8, which was -0.60 lower than the previous day. The implied volatity was 19.06, the open interest changed by -2 which decreased total open position to 13
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 8.6, which was 0.00 lower than the previous day. The implied volatity was 18.51, the open interest changed by 0 which decreased total open position to 16
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 8.6, which was -1.60 lower than the previous day. The implied volatity was 17.66, the open interest changed by 5 which increased total open position to 17
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 10.2, which was 5.00 higher than the previous day. The implied volatity was 19.99, the open interest changed by -5 which decreased total open position to 12
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 5.2, which was -0.30 lower than the previous day. The implied volatity was 16.80, the open interest changed by 0 which decreased total open position to 16
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 5.5, which was 0.15 higher than the previous day. The implied volatity was 16.77, the open interest changed by 1 which increased total open position to 14
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 5.35, which was 0.45 higher than the previous day. The implied volatity was 15.00, the open interest changed by 3 which increased total open position to 13
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 4.9, which was -9.20 lower than the previous day. The implied volatity was 17.40, the open interest changed by 10 which increased total open position to 10
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 14.1, which was 0.00 lower than the previous day. The implied volatity was 5.12, 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 14.1, which was 14.10 higher than the previous day. The implied volatity was 5.03, 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 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 0.00, the open interest changed by 0 which decreased total open position to 0
| SBICARD 30JAN2025 770 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 26 Dec | 679.20 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Dec | 695.90 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Dec | 691.30 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Dec | 687.00 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Dec | 703.40 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 710.55 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 715.35 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 728.35 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 725.45 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 726.80 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 730.75 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 729.50 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 719.65 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 717.40 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 724.40 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 714.70 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 704.40 | 81.85 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 703.05 | 81.85 | 81.85 | - | 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 |
| 13 Nov | 680.30 | 0 | 0.00 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 770 expiring on 30JAN2025
Delta for 770 PE is -
Historical price for 770 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, 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 81.85, which was 81.85 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 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 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 0.00, the open interest changed by 0 which decreased total open position to 0
