SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:21 PM IST
SBICARD 30JAN2025 785 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.26
Vega: 0.32
Theta: -1.21
Gamma: 0.01
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 754.65 | 6.75 | 0 | 44.38 | 486 | -29 | 183 | |||
23 Jan | 760.00 | 6.15 | 0.80 | 35.40 | 197 | 25 | 212 | |||
22 Jan | 756.55 | 5.35 | -3.05 | 32.90 | 228 | 22 | 190 | |||
21 Jan | 762.60 | 8.4 | 0.35 | 33.84 | 270 | 9 | 168 | |||
20 Jan | 761.50 | 8.05 | 1.55 | 33.58 | 268 | 9 | 157 | |||
17 Jan | 740.85 | 6.5 | -9.20 | 37.66 | 413 | -6 | 146 | |||
16 Jan | 752.75 | 15.7 | 9.85 | 39.83 | 322 | -5 | 142 | |||
15 Jan | 735.20 | 5.85 | 2.70 | 32.76 | 198 | -16 | 150 | |||
14 Jan | 734.70 | 3.15 | 0.80 | 27.17 | 145 | 4 | 168 | |||
13 Jan | 713.55 | 2.35 | -0.85 | 32.66 | 58 | -21 | 164 | |||
10 Jan | 722.55 | 3.2 | -0.35 | 29.33 | 226 | 44 | 184 | |||
9 Jan | 730.70 | 3.55 | -1.70 | 25.96 | 84 | 7 | 140 | |||
8 Jan | 737.25 | 5.25 | 0.60 | 27.08 | 32 | -5 | 133 | |||
7 Jan | 732.95 | 4.65 | -0.90 | 26.54 | 81 | 13 | 138 | |||
6 Jan | 730.50 | 5.55 | 3.55 | 28.83 | 337 | 122 | 122 | |||
3 Jan | 723.55 | 2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Jan | 702.70 | 2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1 Jan | 677.80 | 2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
31 Dec | 663.85 | 2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
30 Dec | 669.50 | 2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
27 Dec | 675.30 | 2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
26 Dec | 679.20 | 2 | -8.30 | 29.31 | 2 | 0 | 0 | |||
24 Dec | 695.90 | 10.3 | 0.00 | 9.69 | 0 | 0 | 0 | |||
23 Dec | 691.30 | 10.3 | 0.00 | 10.01 | 0 | 0 | 0 | |||
20 Dec | 687.00 | 10.3 | 0.00 | 9.88 | 0 | 0 | 0 | |||
19 Dec | 703.40 | 10.3 | 0.00 | 7.62 | 0 | 0 | 0 | |||
|
||||||||||
18 Dec | 710.55 | 10.3 | 0.00 | 6.72 | 0 | 0 | 0 | |||
17 Dec | 715.35 | 10.3 | 0.00 | 6.41 | 0 | 0 | 0 | |||
16 Dec | 728.35 | 10.3 | 0.00 | 4.84 | 0 | 0 | 0 | |||
13 Dec | 725.45 | 10.3 | 0.00 | 5.16 | 0 | 0 | 0 | |||
12 Dec | 726.80 | 10.3 | 0.00 | 4.65 | 0 | 0 | 0 | |||
11 Dec | 730.75 | 10.3 | 0.00 | 4.25 | 0 | 0 | 0 | |||
10 Dec | 729.50 | 10.3 | 0.00 | 4.45 | 0 | 0 | 0 | |||
9 Dec | 719.65 | 10.3 | 0.00 | 5.22 | 0 | 0 | 0 | |||
6 Dec | 717.40 | 10.3 | 10.30 | 5.24 | 0 | 0 | 0 | |||
5 Dec | 724.40 | 0 | 0.00 | 0.00 | 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 785 expiring on 30JAN2025
Delta for 785 CE is 0.26
Historical price for 785 CE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 6.75, which was 0 lower than the previous day. The implied volatity was 44.38, the open interest changed by -29 which decreased total open position to 183
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 6.15, which was 0.80 higher than the previous day. The implied volatity was 35.40, the open interest changed by 25 which increased total open position to 212
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 5.35, which was -3.05 lower than the previous day. The implied volatity was 32.90, the open interest changed by 22 which increased total open position to 190
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 8.4, which was 0.35 higher than the previous day. The implied volatity was 33.84, the open interest changed by 9 which increased total open position to 168
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 8.05, which was 1.55 higher than the previous day. The implied volatity was 33.58, the open interest changed by 9 which increased total open position to 157
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 6.5, which was -9.20 lower than the previous day. The implied volatity was 37.66, the open interest changed by -6 which decreased total open position to 146
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 15.7, which was 9.85 higher than the previous day. The implied volatity was 39.83, the open interest changed by -5 which decreased total open position to 142
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 5.85, which was 2.70 higher than the previous day. The implied volatity was 32.76, the open interest changed by -16 which decreased total open position to 150
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 3.15, which was 0.80 higher than the previous day. The implied volatity was 27.17, the open interest changed by 4 which increased total open position to 168
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 2.35, which was -0.85 lower than the previous day. The implied volatity was 32.66, the open interest changed by -21 which decreased total open position to 164
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 3.2, which was -0.35 lower than the previous day. The implied volatity was 29.33, the open interest changed by 44 which increased total open position to 184
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 3.55, which was -1.70 lower than the previous day. The implied volatity was 25.96, the open interest changed by 7 which increased total open position to 140
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 5.25, which was 0.60 higher than the previous day. The implied volatity was 27.08, the open interest changed by -5 which decreased total open position to 133
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 4.65, which was -0.90 lower than the previous day. The implied volatity was 26.54, the open interest changed by 13 which increased total open position to 138
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 5.55, which was 3.55 higher than the previous day. The implied volatity was 28.83, the open interest changed by 122 which increased total open position to 122
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 2, 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 2, 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 2, 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 2, 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 2, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 2, 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 2, which was -8.30 lower than the previous day. The implied volatity was 29.31, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 9.69, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 10.01, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 9.88, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 7.62, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 6.72, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 6.41, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 4.84, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 5.16, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 4.65, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 4.25, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 4.45, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 5.22, 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 10.3, which was 10.30 higher than the previous day. The implied volatity was 5.24, 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 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 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 785 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 754.65 | 36.25 | 1.65 | 0.00 | 0 | 22 | 0 |
23 Jan | 760.00 | 36.25 | 1.60 | 52.90 | 31 | 21 | 31 |
22 Jan | 756.55 | 34.65 | 0.00 | 0.00 | 0 | -6 | 0 |
21 Jan | 762.60 | 34.65 | -9.85 | 48.57 | 29 | -6 | 10 |
20 Jan | 761.50 | 44.5 | -7.50 | 62.41 | 6 | 0 | 16 |
17 Jan | 740.85 | 52 | 5.05 | 42.96 | 35 | -10 | 17 |
16 Jan | 752.75 | 46.95 | -3.95 | 60.75 | 26 | 12 | 27 |
15 Jan | 735.20 | 50.9 | 6.85 | 40.39 | 2 | 1 | 14 |
14 Jan | 734.70 | 44.05 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 713.55 | 44.05 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 722.55 | 44.05 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 730.70 | 44.05 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 737.25 | 44.05 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 732.95 | 44.05 | 0.00 | 0.00 | 0 | 13 | 0 |
6 Jan | 730.50 | 44.05 | -29.55 | - | 24 | 10 | 10 |
3 Jan | 723.55 | 73.6 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 702.70 | 73.6 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 677.80 | 73.6 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 663.85 | 73.6 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 669.50 | 73.6 | 0.00 | - | 0 | 0 | 0 |
27 Dec | 675.30 | 73.6 | 0.00 | - | 0 | 0 | 0 |
26 Dec | 679.20 | 73.6 | 0.00 | - | 0 | 0 | 0 |
24 Dec | 695.90 | 73.6 | 0.00 | - | 0 | 0 | 0 |
23 Dec | 691.30 | 73.6 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 687.00 | 73.6 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 703.40 | 73.6 | 0.00 | - | 0 | 0 | 0 |
18 Dec | 710.55 | 73.6 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 715.35 | 73.6 | 0.00 | - | 0 | 0 | 0 |
16 Dec | 728.35 | 73.6 | 0.00 | - | 0 | 0 | 0 |
13 Dec | 725.45 | 73.6 | 0.00 | - | 0 | 0 | 0 |
12 Dec | 726.80 | 73.6 | 0.00 | - | 0 | 0 | 0 |
11 Dec | 730.75 | 73.6 | 0.00 | - | 0 | 0 | 0 |
10 Dec | 729.50 | 73.6 | 0.00 | - | 0 | 0 | 0 |
9 Dec | 719.65 | 73.6 | 0.00 | - | 0 | 0 | 0 |
6 Dec | 717.40 | 73.6 | 73.60 | - | 0 | 0 | 0 |
5 Dec | 724.40 | 0 | 0.00 | 0.00 | 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 785 expiring on 30JAN2025
Delta for 785 PE is 0.00
Historical price for 785 PE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 36.25, which was 1.65 higher than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 36.25, which was 1.60 higher than the previous day. The implied volatity was 52.90, the open interest changed by 21 which increased total open position to 31
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 34.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 34.65, which was -9.85 lower than the previous day. The implied volatity was 48.57, the open interest changed by -6 which decreased total open position to 10
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 44.5, which was -7.50 lower than the previous day. The implied volatity was 62.41, the open interest changed by 0 which decreased total open position to 16
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 52, which was 5.05 higher than the previous day. The implied volatity was 42.96, the open interest changed by -10 which decreased total open position to 17
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 46.95, which was -3.95 lower than the previous day. The implied volatity was 60.75, the open interest changed by 12 which increased total open position to 27
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 50.9, which was 6.85 higher than the previous day. The implied volatity was 40.39, the open interest changed by 1 which increased total open position to 14
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 44.05, 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 13 Jan SBICARD was trading at 713.55. The strike last trading price was 44.05, 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 10 Jan SBICARD was trading at 722.55. The strike last trading price was 44.05, 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 9 Jan SBICARD was trading at 730.70. The strike last trading price was 44.05, 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 8 Jan SBICARD was trading at 737.25. The strike last trading price was 44.05, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 44.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 44.05, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 73.6, 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 2 Jan SBICARD was trading at 702.70. The strike last trading price was 73.6, 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 1 Jan SBICARD was trading at 677.80. The strike last trading price was 73.6, 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 31 Dec SBICARD was trading at 663.85. The strike last trading price was 73.6, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 73.6, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 73.6, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 73.6, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 73.6, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 73.6, 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 20 Dec SBICARD was trading at 687.00. The strike last trading price was 73.6, 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 19 Dec SBICARD was trading at 703.40. The strike last trading price was 73.6, 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 73.6, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 73.6, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 73.6, 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 13 Dec SBICARD was trading at 725.45. The strike last trading price was 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, which was 73.60 higher 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 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 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