SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.23
Theta: -0.18
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 1.25 | -0.55 | 21.39 | 400 | -48 | 227 | |||
| 10 Dec | 729.50 | 1.8 | 0.90 | 23.99 | 1,602 | 131 | 268 | |||
| 9 Dec | 719.65 | 0.9 | -0.20 | 22.44 | 136 | -29 | 136 | |||
| 6 Dec | 717.40 | 1.1 | -0.05 | 21.69 | 561 | -44 | 165 | |||
| 5 Dec | 724.40 | 1.15 | 0.25 | 19.71 | 373 | 84 | 204 | |||
| 4 Dec | 714.70 | 0.9 | 0.15 | 21.69 | 276 | 15 | 120 | |||
| 3 Dec | 704.40 | 0.75 | -0.10 | 22.46 | 21 | 0 | 104 | |||
| 2 Dec | 703.05 | 0.85 | 0.05 | 22.65 | 80 | 12 | 104 | |||
| 29 Nov | 700.60 | 0.8 | -0.85 | 21.82 | 189 | 47 | 92 | |||
| 28 Nov | 711.90 | 1.65 | 0.60 | 21.94 | 52 | 21 | 43 | |||
| 27 Nov | 705.50 | 1.05 | 0.30 | 20.62 | 106 | 9 | 12 | |||
| 26 Nov | 699.00 | 0.75 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 25 Nov | 694.75 | 0.75 | -0.55 | 21.10 | 12 | 1 | 2 | |||
| 22 Nov | 679.70 | 1.3 | 0.60 | 26.07 | 2 | 1 | 2 | |||
| 21 Nov | 675.05 | 0.7 | -1.00 | 23.69 | 14 | 0 | 1 | |||
| 20 Nov | 684.55 | 1.7 | 0.00 | 26.13 | 10 | 1 | 0 | |||
| 19 Nov | 684.55 | 1.7 | -0.60 | 26.13 | 10 | 0 | 0 | |||
| 18 Nov | 677.05 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 683.35 | 2.3 | 0.40 | 25.78 | 6 | 3 | 3 | |||
| 13 Nov | 680.30 | 1.9 | -47.25 | 24.53 | 4 | 2 | 2 | |||
| 12 Nov | 679.25 | 49.15 | 0.00 | 9.72 | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 49.15 | 0.00 | 7.97 | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 49.15 | 0.00 | 7.02 | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 49.15 | 0.00 | 7.04 | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 49.15 | 0.00 | 6.86 | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 49.15 | 0.00 | 8.18 | 0 | 0 | 0 | |||
| 31 Oct | 688.40 | 49.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 684.00 | 49.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 685.20 | 49.15 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 667.55 | 49.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 49.15 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Oct | 703.95 | 49.15 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 49.15 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 740.80 | 49.15 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 739.20 | 49.15 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 743.15 | 49.15 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 770.20 | 49.15 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 773.70 | 49.15 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 780 expiring on 26DEC2024
Delta for 780 CE is 0.09
Historical price for 780 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 21.39, the open interest changed by -48 which decreased total open position to 227
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 1.8, which was 0.90 higher than the previous day. The implied volatity was 23.99, the open interest changed by 131 which increased total open position to 268
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was 22.44, the open interest changed by -29 which decreased total open position to 136
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was 21.69, the open interest changed by -44 which decreased total open position to 165
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was 19.71, the open interest changed by 84 which increased total open position to 204
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 21.69, the open interest changed by 15 which increased total open position to 120
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 22.46, the open interest changed by 0 which decreased total open position to 104
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 22.65, the open interest changed by 12 which increased total open position to 104
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 0.8, which was -0.85 lower than the previous day. The implied volatity was 21.82, the open interest changed by 47 which increased total open position to 92
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 1.65, which was 0.60 higher than the previous day. The implied volatity was 21.94, the open interest changed by 21 which increased total open position to 43
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 1.05, which was 0.30 higher than the previous day. The implied volatity was 20.62, the open interest changed by 9 which increased total open position to 12
On 26 Nov SBICARD was trading at 699.00. 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 1 which increased total open position to 0
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 0.75, which was -0.55 lower than the previous day. The implied volatity was 21.10, the open interest changed by 1 which increased total open position to 2
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 1.3, which was 0.60 higher than the previous day. The implied volatity was 26.07, the open interest changed by 1 which increased total open position to 2
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 0.7, which was -1.00 lower than the previous day. The implied volatity was 23.69, the open interest changed by 0 which decreased total open position to 1
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 26.13, the open interest changed by 1 which increased total open position to 0
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 1.7, which was -0.60 lower than the previous day. The implied volatity was 26.13, 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 2.3, 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 2.3, which was 0.40 higher than the previous day. The implied volatity was 25.78, the open interest changed by 3 which increased total open position to 3
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 1.9, which was -47.25 lower than the previous day. The implied volatity was 24.53, the open interest changed by 2 which increased total open position to 2
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 49.15, which was 0.00 lower than the previous day. The implied volatity was 9.72, 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 49.15, which was 0.00 lower than the previous day. The implied volatity was 7.97, 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 49.15, which was 0.00 lower than the previous day. The implied volatity was 7.02, 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 49.15, which was 0.00 lower than the previous day. The implied volatity was 7.04, 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 49.15, which was 0.00 lower than the previous day. The implied volatity was 6.86, 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 49.15, which was 0.00 lower than the previous day. The implied volatity was 8.18, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 26DEC2024 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.37
Theta: -0.19
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 49 | 0.95 | 29.78 | 1 | 0 | 19 |
| 10 Dec | 729.50 | 48.05 | -12.05 | - | 3 | 1 | 18 |
| 9 Dec | 719.65 | 60.1 | 1.95 | 31.12 | 2 | 0 | 16 |
| 6 Dec | 717.40 | 58.15 | -24.10 | 21.74 | 18 | 11 | 16 |
| 5 Dec | 724.40 | 82.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 714.70 | 82.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 704.40 | 82.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 703.05 | 82.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 700.60 | 82.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 711.90 | 82.25 | 0.00 | 0.00 | 0 | 3 | 0 |
| 27 Nov | 705.50 | 82.25 | -10.75 | 46.96 | 3 | 2 | 4 |
| 26 Nov | 699.00 | 93 | 0.00 | 0.00 | 0 | 2 | 0 |
| 25 Nov | 694.75 | 93 | 59.15 | 49.97 | 2 | 1 | 1 |
| 22 Nov | 679.70 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 675.05 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 683.35 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 679.25 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 692.55 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 699.40 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 700.35 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 700.05 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 694.95 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 688.40 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 684.00 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 685.20 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 667.55 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 718.95 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 740.80 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 739.20 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 743.15 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 770.20 | 33.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 773.70 | 33.85 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 780 expiring on 26DEC2024
Delta for 780 PE is -0.83
Historical price for 780 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 49, which was 0.95 higher than the previous day. The implied volatity was 29.78, the open interest changed by 0 which decreased total open position to 19
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 48.05, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 60.1, which was 1.95 higher than the previous day. The implied volatity was 31.12, 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 58.15, which was -24.10 lower than the previous day. The implied volatity was 21.74, the open interest changed by 11 which increased total open position to 16
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 82.25, 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 82.25, 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 82.25, 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 82.25, 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 82.25, 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 28 Nov SBICARD was trading at 711.90. The strike last trading price was 82.25, 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 27 Nov SBICARD was trading at 705.50. The strike last trading price was 82.25, which was -10.75 lower than the previous day. The implied volatity was 46.96, the open interest changed by 2 which increased total open position to 4
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 93, 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 25 Nov SBICARD was trading at 694.75. The strike last trading price was 93, which was 59.15 higher than the previous day. The implied volatity was 49.97, 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 33.85, 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 21 Nov SBICARD was trading at 675.05. The strike last trading price was 33.85, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 33.85, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 33.85, 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 Nov SBICARD was trading at 677.05. The strike last trading price was 33.85, 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 14 Nov SBICARD was trading at 683.35. The strike last trading price was 33.85, 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 Nov SBICARD was trading at 680.30. The strike last trading price was 33.85, 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 Nov SBICARD was trading at 679.25. The strike last trading price was 33.85, 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 Nov SBICARD was trading at 692.55. The strike last trading price was 33.85, 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 8 Nov SBICARD was trading at 699.40. The strike last trading price was 33.85, 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 7 Nov SBICARD was trading at 700.35. The strike last trading price was 33.85, 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 Nov SBICARD was trading at 700.05. The strike last trading price was 33.85, 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 Nov SBICARD was trading at 694.95. The strike last trading price was 33.85, 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 31 Oct SBICARD was trading at 688.40. The strike last trading price was 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
