SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.16
Theta: -0.06
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 0.65 | -0.40 | 23.48 | 112 | -4 | 97 | |||
| 26 Dec | 679.20 | 1.05 | -0.15 | 24.62 | 85 | 72 | 100 | |||
| 24 Dec | 695.90 | 1.2 | -0.55 | 20.91 | 33 | 18 | 28 | |||
| 23 Dec | 691.30 | 1.75 | -0.25 | 23.44 | 10 | 6 | 11 | |||
| 20 Dec | 687.00 | 2 | 0.00 | 23.71 | 3 | 0 | 5 | |||
| 19 Dec | 703.40 | 2 | -4.80 | 20.03 | 2 | 0 | 3 | |||
| 18 Dec | 710.55 | 6.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 715.35 | 6.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 728.35 | 6.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 725.45 | 6.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 726.80 | 6.8 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 11 Dec | 730.75 | 6.8 | -1.05 | 18.36 | 2 | 0 | 4 | |||
| 10 Dec | 729.50 | 7.85 | 4.80 | 20.13 | 44 | 2 | 5 | |||
| 9 Dec | 719.65 | 3.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 3.05 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 5 Dec | 724.40 | 3.05 | -0.15 | 14.19 | 3 | -1 | 3 | |||
| 4 Dec | 714.70 | 3.2 | -8.85 | 17.01 | 104 | 4 | 4 | |||
| 3 Dec | 704.40 | 12.05 | 0.00 | 5.94 | 0 | 0 | 0 | |||
|
|
||||||||||
| 2 Dec | 703.05 | 12.05 | 0.00 | 5.85 | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 12.05 | 0.00 | 7.26 | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 12.05 | 0.00 | 7.60 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 12.05 | 0.00 | 6.95 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 12.05 | 0.00 | 6.95 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 12.05 | 0.00 | 7.10 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 12.05 | 6.84 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 780 expiring on 30JAN2025
Delta for 780 CE is 0.03
Historical price for 780 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.65, which was -0.40 lower than the previous day. The implied volatity was 23.48, the open interest changed by -4 which decreased total open position to 97
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 24.62, the open interest changed by 72 which increased total open position to 100
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 20.91, the open interest changed by 18 which increased total open position to 28
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 1.75, which was -0.25 lower than the previous day. The implied volatity was 23.44, the open interest changed by 6 which increased total open position to 11
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 2, which was 0.00 lower than the previous day. The implied volatity was 23.71, the open interest changed by 0 which decreased total open position to 5
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 2, which was -4.80 lower than the previous day. The implied volatity was 20.03, the open interest changed by 0 which decreased total open position to 3
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 6.8, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 6.8, 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 6.8, 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 13 Dec SBICARD was trading at 725.45. The strike last trading price was 6.8, 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 12 Dec SBICARD was trading at 726.80. The strike last trading price was 6.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 6.8, which was -1.05 lower than the previous day. The implied volatity was 18.36, the open interest changed by 0 which decreased total open position to 4
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 7.85, which was 4.80 higher than the previous day. The implied volatity was 20.13, the open interest changed by 2 which increased total open position to 5
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 3.05, 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 3.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 3.05, which was -0.15 lower than the previous day. The implied volatity was 14.19, the open interest changed by -1 which decreased total open position to 3
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 3.2, which was -8.85 lower than the previous day. The implied volatity was 17.01, the open interest changed by 4 which increased total open position to 4
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 12.05, which was 0.00 lower than the previous day. The implied volatity was 5.94, 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 12.05, which was 0.00 lower than the previous day. The implied volatity was 5.85, 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 12.05, which was 0.00 lower than the previous day. The implied volatity was 7.26, 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 12.05, which was 0.00 lower than the previous day. The implied volatity was 7.60, 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 12.05, which was 0.00 lower than the previous day. The implied volatity was 6.95, 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 12.05, which was 0.00 lower than the previous day. The implied volatity was 6.95, 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 12.05, which was 0.00 lower than the previous day. The implied volatity was 7.10, 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 12.05, which was lower than the previous day. The implied volatity was 6.84, the open interest changed by 0 which decreased total open position to 0
| SBICARD 30JAN2025 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 76.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Dec | 679.20 | 76.85 | 0.00 | 0.00 | 0 | 0 | 0 |
| 24 Dec | 695.90 | 76.85 | 0.00 | 0.00 | 0 | 1 | 0 |
| 23 Dec | 691.30 | 76.85 | 24.85 | - | 1 | 0 | 1 |
| 20 Dec | 687.00 | 52 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 703.40 | 52 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 710.55 | 52 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 715.35 | 52 | 0.00 | 0.00 | 0 | 1 | 0 |
| 16 Dec | 728.35 | 52 | -37.60 | 25.08 | 1 | 0 | 0 |
| 13 Dec | 725.45 | 89.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 726.80 | 89.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 730.75 | 89.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 729.50 | 89.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 719.65 | 89.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 717.40 | 89.6 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 724.40 | 89.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 714.70 | 89.6 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 704.40 | 89.6 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 703.05 | 89.6 | 89.60 | - | 0 | 0 | 0 |
| 22 Nov | 679.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 675.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 0 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 780 expiring on 30JAN2025
Delta for 780 PE is 0.00
Historical price for 780 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 76.85, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 76.85, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 76.85, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 76.85, which was 24.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 52, 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 Dec SBICARD was trading at 703.40. The strike last trading price was 52, 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 Dec SBICARD was trading at 710.55. The strike last trading price was 52, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 52, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 52, which was -37.60 lower than the previous day. The implied volatity was 25.08, 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 89.6, 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 89.6, 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 89.6, 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 89.6, 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 89.6, 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 89.6, 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 89.6, 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 89.6, 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 89.6, 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 89.6, which was 89.60 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 -, 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 -, 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 -, 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
