SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:21 PM IST
SBICARD 30JAN2025 775 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.34
Vega: 0.36
Theta: -1.35
Gamma: 0.01
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 754.65 | 9.35 | -0.35 | 43.76 | 545 | -3 | 211 | |||
23 Jan | 760.00 | 8.75 | 0.50 | 34.32 | 298 | 28 | 214 | |||
22 Jan | 756.55 | 8.25 | -3.35 | 33.23 | 279 | 51 | 191 | |||
21 Jan | 762.60 | 11.6 | 0.40 | 33.21 | 522 | 36 | 141 | |||
20 Jan | 761.50 | 11.2 | 2.30 | 33.32 | 342 | -25 | 109 | |||
17 Jan | 740.85 | 8.9 | -10.00 | 37.93 | 553 | 33 | 135 | |||
16 Jan | 752.75 | 18.9 | 10.25 | 38.63 | 424 | -32 | 98 | |||
15 Jan | 735.20 | 8.65 | 4.20 | 33.87 | 306 | 0 | 131 | |||
14 Jan | 734.70 | 4.45 | 1.30 | 26.43 | 122 | 4 | 131 | |||
13 Jan | 713.55 | 3.15 | -1.20 | 31.92 | 160 | 11 | 126 | |||
10 Jan | 722.55 | 4.35 | -0.80 | 28.82 | 351 | 7 | 115 | |||
9 Jan | 730.70 | 5.15 | -1.70 | 25.90 | 433 | -17 | 109 | |||
8 Jan | 737.25 | 6.85 | 0.30 | 26.29 | 328 | -41 | 120 | |||
7 Jan | 732.95 | 6.55 | -0.90 | 26.58 | 210 | 44 | 160 | |||
6 Jan | 730.50 | 7.45 | 0.95 | 28.74 | 667 | 14 | 117 | |||
3 Jan | 723.55 | 6.5 | 5.10 | 27.67 | 217 | 77 | 102 | |||
2 Jan | 702.70 | 1.4 | 0.55 | 22.03 | 37 | 24 | 26 | |||
1 Jan | 677.80 | 0.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
31 Dec | 663.85 | 0.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
30 Dec | 669.50 | 0.85 | 0.00 | 0.00 | 0 | 2 | 0 | |||
27 Dec | 675.30 | 0.85 | -1.00 | 23.67 | 4 | 3 | 3 | |||
26 Dec | 679.20 | 1.85 | -0.15 | 26.69 | 1 | 0 | 1 | |||
24 Dec | 695.90 | 2 | -10.50 | 22.42 | 1 | 0 | 0 | |||
23 Dec | 691.30 | 12.5 | 0.00 | 9.07 | 0 | 0 | 0 | |||
20 Dec | 687.00 | 12.5 | 0.00 | 9.02 | 0 | 0 | 0 | |||
|
||||||||||
19 Dec | 703.40 | 12.5 | 0.00 | 6.61 | 0 | 0 | 0 | |||
18 Dec | 710.55 | 12.5 | 0.00 | 5.72 | 0 | 0 | 0 | |||
17 Dec | 715.35 | 12.5 | 0.00 | 5.48 | 0 | 0 | 0 | |||
16 Dec | 728.35 | 12.5 | 0.00 | 3.94 | 0 | 0 | 0 | |||
13 Dec | 725.45 | 12.5 | 0.00 | 3.94 | 0 | 0 | 0 | |||
12 Dec | 726.80 | 12.5 | 0.00 | 3.62 | 0 | 0 | 0 | |||
11 Dec | 730.75 | 12.5 | 0.00 | 3.33 | 0 | 0 | 0 | |||
10 Dec | 729.50 | 12.5 | 0.00 | 3.57 | 0 | 0 | 0 | |||
9 Dec | 719.65 | 12.5 | 0.00 | 4.41 | 0 | 0 | 0 | |||
6 Dec | 717.40 | 12.5 | 0.00 | 4.44 | 0 | 0 | 0 | |||
5 Dec | 724.40 | 12.5 | 12.50 | 3.76 | 0 | 0 | 0 | |||
4 Dec | 714.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
3 Dec | 704.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Dec | 703.05 | 0 | 0.00 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 775 expiring on 30JAN2025
Delta for 775 CE is 0.34
Historical price for 775 CE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 9.35, which was -0.35 lower than the previous day. The implied volatity was 43.76, the open interest changed by -3 which decreased total open position to 211
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 8.75, which was 0.50 higher than the previous day. The implied volatity was 34.32, the open interest changed by 28 which increased total open position to 214
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 8.25, which was -3.35 lower than the previous day. The implied volatity was 33.23, the open interest changed by 51 which increased total open position to 191
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 11.6, which was 0.40 higher than the previous day. The implied volatity was 33.21, the open interest changed by 36 which increased total open position to 141
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 11.2, which was 2.30 higher than the previous day. The implied volatity was 33.32, the open interest changed by -25 which decreased total open position to 109
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 8.9, which was -10.00 lower than the previous day. The implied volatity was 37.93, the open interest changed by 33 which increased total open position to 135
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 18.9, which was 10.25 higher than the previous day. The implied volatity was 38.63, the open interest changed by -32 which decreased total open position to 98
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 8.65, which was 4.20 higher than the previous day. The implied volatity was 33.87, the open interest changed by 0 which decreased total open position to 131
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 4.45, which was 1.30 higher than the previous day. The implied volatity was 26.43, the open interest changed by 4 which increased total open position to 131
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 3.15, which was -1.20 lower than the previous day. The implied volatity was 31.92, the open interest changed by 11 which increased total open position to 126
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 4.35, which was -0.80 lower than the previous day. The implied volatity was 28.82, the open interest changed by 7 which increased total open position to 115
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 5.15, which was -1.70 lower than the previous day. The implied volatity was 25.90, the open interest changed by -17 which decreased total open position to 109
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 6.85, which was 0.30 higher than the previous day. The implied volatity was 26.29, the open interest changed by -41 which decreased total open position to 120
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 6.55, which was -0.90 lower than the previous day. The implied volatity was 26.58, the open interest changed by 44 which increased total open position to 160
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 7.45, which was 0.95 higher than the previous day. The implied volatity was 28.74, the open interest changed by 14 which increased total open position to 117
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 6.5, which was 5.10 higher than the previous day. The implied volatity was 27.67, the open interest changed by 77 which increased total open position to 102
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 1.4, which was 0.55 higher than the previous day. The implied volatity was 22.03, the open interest changed by 24 which increased total open position to 26
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 0.85, 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 0.85, 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 0.85, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.85, which was -1.00 lower than the previous day. The implied volatity was 23.67, the open interest changed by 3 which increased total open position to 3
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 1
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 2, which was -10.50 lower than the previous day. The implied volatity was 22.42, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 9.07, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 9.02, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 6.61, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 5.72, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 5.48, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 3.94, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 3.94, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 3.62, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 3.33, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 3.57, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 4.41, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 4.44, 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 12.5, which was 12.50 higher than the previous day. The implied volatity was 3.76, 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 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 3 Dec SBICARD was trading at 704.40. 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 2 Dec SBICARD was trading at 703.05. 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 775 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.62
Vega: 0.37
Theta: -1.61
Gamma: 0.01
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 754.65 | 33.35 | 5.4 | 57.29 | 127 | 3 | 81 |
23 Jan | 760.00 | 29 | -8.00 | 50.87 | 132 | 20 | 78 |
22 Jan | 756.55 | 37 | 9.35 | 62.20 | 47 | 1 | 59 |
21 Jan | 762.60 | 27.65 | -8.30 | 46.71 | 74 | 15 | 56 |
20 Jan | 761.50 | 35.95 | -6.60 | 57.44 | 1 | 0 | 41 |
17 Jan | 740.85 | 42.55 | 13.25 | 38.79 | 42 | 1 | 42 |
16 Jan | 752.75 | 29.3 | -11.85 | 40.85 | 92 | 18 | 40 |
15 Jan | 735.20 | 41.15 | -6.65 | 35.78 | 14 | -3 | 22 |
14 Jan | 734.70 | 47.8 | 4.20 | 41.06 | 3 | 0 | 24 |
13 Jan | 713.55 | 43.6 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 722.55 | 43.6 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 730.70 | 43.6 | 0.00 | 0.00 | 0 | 3 | 0 |
8 Jan | 737.25 | 43.6 | 0.45 | 30.26 | 4 | 0 | 21 |
7 Jan | 732.95 | 43.15 | -5.90 | 24.63 | 8 | 0 | 22 |
6 Jan | 730.50 | 49.05 | -16.85 | 30.56 | 104 | 22 | 22 |
3 Jan | 723.55 | 65.9 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 702.70 | 65.9 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 677.80 | 65.9 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 663.85 | 65.9 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 669.50 | 65.9 | 0.00 | - | 0 | 0 | 0 |
27 Dec | 675.30 | 65.9 | 0.00 | - | 0 | 0 | 0 |
26 Dec | 679.20 | 65.9 | 0.00 | - | 0 | 0 | 0 |
24 Dec | 695.90 | 65.9 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 691.30 | 65.9 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 687.00 | 65.9 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 703.40 | 65.9 | 0.00 | - | 0 | 0 | 0 |
18 Dec | 710.55 | 65.9 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 715.35 | 65.9 | 0.00 | - | 0 | 0 | 0 |
16 Dec | 728.35 | 65.9 | 0.00 | - | 0 | 0 | 0 |
13 Dec | 725.45 | 65.9 | 0.00 | - | 0 | 0 | 0 |
12 Dec | 726.80 | 65.9 | 0.00 | - | 0 | 0 | 0 |
11 Dec | 730.75 | 65.9 | 0.00 | - | 0 | 0 | 0 |
10 Dec | 729.50 | 65.9 | 0.00 | - | 0 | 0 | 0 |
9 Dec | 719.65 | 65.9 | 0.00 | - | 0 | 0 | 0 |
6 Dec | 717.40 | 65.9 | 0.00 | - | 0 | 0 | 0 |
5 Dec | 724.40 | 65.9 | 65.90 | - | 0 | 0 | 0 |
4 Dec | 714.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Dec | 704.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Dec | 703.05 | 0 | 0.00 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 775 expiring on 30JAN2025
Delta for 775 PE is -0.62
Historical price for 775 PE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 33.35, which was 5.4 higher than the previous day. The implied volatity was 57.29, the open interest changed by 3 which increased total open position to 81
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 29, which was -8.00 lower than the previous day. The implied volatity was 50.87, the open interest changed by 20 which increased total open position to 78
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 37, which was 9.35 higher than the previous day. The implied volatity was 62.20, the open interest changed by 1 which increased total open position to 59
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 27.65, which was -8.30 lower than the previous day. The implied volatity was 46.71, the open interest changed by 15 which increased total open position to 56
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 35.95, which was -6.60 lower than the previous day. The implied volatity was 57.44, the open interest changed by 0 which decreased total open position to 41
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 42.55, which was 13.25 higher than the previous day. The implied volatity was 38.79, the open interest changed by 1 which increased total open position to 42
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 29.3, which was -11.85 lower than the previous day. The implied volatity was 40.85, the open interest changed by 18 which increased total open position to 40
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 41.15, which was -6.65 lower than the previous day. The implied volatity was 35.78, the open interest changed by -3 which decreased total open position to 22
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 47.8, which was 4.20 higher than the previous day. The implied volatity was 41.06, the open interest changed by 0 which decreased total open position to 24
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 43.6, 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 10 Jan SBICARD was trading at 722.55. The strike last trading price was 43.6, 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 9 Jan SBICARD was trading at 730.70. The strike last trading price was 43.6, 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 8 Jan SBICARD was trading at 737.25. The strike last trading price was 43.6, which was 0.45 higher than the previous day. The implied volatity was 30.26, the open interest changed by 0 which decreased total open position to 21
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 43.15, which was -5.90 lower than the previous day. The implied volatity was 24.63, the open interest changed by 0 which decreased total open position to 22
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 49.05, which was -16.85 lower than the previous day. The implied volatity was 30.56, the open interest changed by 22 which increased total open position to 22
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 65.9, 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 2 Jan SBICARD was trading at 702.70. The strike last trading price was 65.9, 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 1 Jan SBICARD was trading at 677.80. The strike last trading price was 65.9, 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 31 Dec SBICARD was trading at 663.85. The strike last trading price was 65.9, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, which was 65.90 higher 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 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 3 Dec SBICARD was trading at 704.40. 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 2 Dec SBICARD was trading at 703.05. 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