SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.18
Theta: -0.14
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 0.85 | -0.40 | 22.68 | 260 | 59 | 214 | |||
| 10 Dec | 729.50 | 1.25 | 0.50 | 25.03 | 875 | 15 | 154 | |||
| 9 Dec | 719.65 | 0.75 | 0.00 | 24.41 | 4 | -1 | 140 | |||
| 6 Dec | 717.40 | 0.75 | 0.00 | 22.57 | 258 | 104 | 139 | |||
| 5 Dec | 724.40 | 0.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 714.70 | 0.75 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Dec | 704.40 | 0.75 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 2 Dec | 703.05 | 0.75 | 0.05 | 24.40 | 11 | -2 | 34 | |||
| 29 Nov | 700.60 | 0.7 | -0.45 | 23.40 | 97 | 16 | 36 | |||
| 28 Nov | 711.90 | 1.15 | -0.10 | 21.40 | 15 | 6 | 20 | |||
| 27 Nov | 705.50 | 1.25 | 0.40 | 23.67 | 15 | 0 | 15 | |||
| 26 Nov | 699.00 | 0.85 | -0.05 | 23.28 | 22 | 5 | 16 | |||
| 25 Nov | 694.75 | 0.9 | 0.20 | 23.90 | 63 | -11 | 13 | |||
| 22 Nov | 679.70 | 0.7 | -0.10 | 24.78 | 4 | 1 | 25 | |||
| 21 Nov | 675.05 | 0.8 | -0.50 | 25.92 | 20 | 10 | 24 | |||
| 20 Nov | 684.55 | 1.3 | 0.00 | 26.58 | 35 | 11 | 13 | |||
| 19 Nov | 684.55 | 1.3 | -0.30 | 26.58 | 35 | 10 | 13 | |||
| 18 Nov | 677.05 | 1.6 | 0.00 | 28.19 | 4 | 0 | 1 | |||
| 14 Nov | 683.35 | 1.6 | -0.10 | 25.56 | 9 | 0 | 0 | |||
| 13 Nov | 680.30 | 1.7 | -42.40 | 24.47 | 4 | 2 | 2 | |||
| 12 Nov | 679.25 | 44.1 | 0.00 | 10.57 | 0 | 0 | 0 | |||
| 11 Nov | 692.55 | 44.1 | 0.00 | 9.41 | 0 | 0 | 0 | |||
| 8 Nov | 699.40 | 44.1 | 0.00 | 7.86 | 0 | 0 | 0 | |||
| 7 Nov | 700.35 | 44.1 | 0.00 | 7.87 | 0 | 0 | 0 | |||
| 6 Nov | 700.05 | 44.1 | 0.00 | 7.69 | 0 | 0 | 0 | |||
| 5 Nov | 694.95 | 44.1 | 0.00 | 8.97 | 0 | 0 | 0 | |||
| 31 Oct | 688.40 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 684.00 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 685.20 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 667.55 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 691.45 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 703.95 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 44.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 740.80 | 44.1 | 44.10 | - | 0 | 0 | 0 | |||
| 9 Oct | 739.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 743.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 770.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 773.70 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 790 expiring on 26DEC2024
Delta for 790 CE is 0.06
Historical price for 790 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 0.85, which was -0.40 lower than the previous day. The implied volatity was 22.68, the open interest changed by 59 which increased total open position to 214
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 1.25, which was 0.50 higher than the previous day. The implied volatity was 25.03, the open interest changed by 15 which increased total open position to 154
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 24.41, the open interest changed by -1 which decreased total open position to 140
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was 22.57, the open interest changed by 104 which increased total open position to 139
On 5 Dec SBICARD was trading at 724.40. 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 0 which decreased total open position to 0
On 4 Dec SBICARD was trading at 714.70. 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 0 which decreased total open position to 0
On 3 Dec SBICARD was trading at 704.40. 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 decreased total open position to 0
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 24.40, the open interest changed by -2 which decreased total open position to 34
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 23.40, the open interest changed by 16 which increased total open position to 36
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 1.15, which was -0.10 lower than the previous day. The implied volatity was 21.40, the open interest changed by 6 which increased total open position to 20
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 1.25, which was 0.40 higher than the previous day. The implied volatity was 23.67, the open interest changed by 0 which decreased total open position to 15
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 23.28, the open interest changed by 5 which increased total open position to 16
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 0.9, which was 0.20 higher than the previous day. The implied volatity was 23.90, the open interest changed by -11 which decreased total open position to 13
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was 24.78, the open interest changed by 1 which increased total open position to 25
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 0.8, which was -0.50 lower than the previous day. The implied volatity was 25.92, the open interest changed by 10 which increased total open position to 24
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 26.58, the open interest changed by 11 which increased total open position to 13
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was 26.58, the open interest changed by 10 which increased total open position to 13
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 1.6, which was 0.00 lower than the previous day. The implied volatity was 28.19, the open interest changed by 0 which decreased total open position to 1
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was 25.56, 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 1.7, which was -42.40 lower than the previous day. The implied volatity was 24.47, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 10.57, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 9.41, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 7.86, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 7.87, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 7.69, 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 44.1, which was 0.00 lower than the previous day. The implied volatity was 8.97, 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 44.1, 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 44.1, 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 44.1, 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 44.1, 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 44.1, 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 44.1, 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 44.1, 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 44.1, which was 44.10 higher 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 26DEC2024 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 729.50 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 719.65 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 717.40 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 724.40 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 714.70 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 704.40 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 703.05 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 700.60 | 95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 711.90 | 95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Nov | 705.50 | 95 | -24.90 | 55.09 | 1 | 0 | 1 |
| 26 Nov | 699.00 | 119.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 25 Nov | 694.75 | 119.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 679.70 | 119.9 | 81.30 | 60.08 | 1 | 0 | 0 |
| 21 Nov | 675.05 | 38.6 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 38.6 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 38.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 38.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 683.35 | 38.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 38.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 679.25 | 38.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 692.55 | 38.6 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 699.40 | 38.6 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 700.35 | 38.6 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 700.05 | 38.6 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 694.95 | 38.6 | 38.60 | - | 0 | 0 | 0 |
| 31 Oct | 688.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 684.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 685.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 667.55 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 718.95 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 740.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 739.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 743.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 770.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 773.70 | 0 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 790 expiring on 26DEC2024
Delta for 790 PE is 0.00
Historical price for 790 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 95, 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 Dec SBICARD was trading at 729.50. The strike last trading price was 95, 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 Dec SBICARD was trading at 719.65. The strike last trading price was 95, 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 95, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 95, 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 95, 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 95, 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 95, 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 95, 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 95, 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 27 Nov SBICARD was trading at 705.50. The strike last trading price was 95, which was -24.90 lower than the previous day. The implied volatity was 55.09, the open interest changed by 0 which decreased total open position to 1
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 119.9, 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 25 Nov SBICARD was trading at 694.75. The strike last trading price was 119.9, 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 22 Nov SBICARD was trading at 679.70. The strike last trading price was 119.9, which was 81.30 higher than the previous day. The implied volatity was 60.08, 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 38.6, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 38.6, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 38.6, 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 Nov SBICARD was trading at 677.05. The strike last trading price was 38.6, 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 14 Nov SBICARD was trading at 683.35. The strike last trading price was 38.6, 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 Nov SBICARD was trading at 680.30. The strike last trading price was 38.6, 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 Nov SBICARD was trading at 679.25. The strike last trading price was 38.6, 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 Nov SBICARD was trading at 692.55. The strike last trading price was 38.6, 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 8 Nov SBICARD was trading at 699.40. The strike last trading price was 38.6, 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 7 Nov SBICARD was trading at 700.35. The strike last trading price was 38.6, 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 Nov SBICARD was trading at 700.05. The strike last trading price was 38.6, 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 Nov SBICARD was trading at 694.95. The strike last trading price was 38.6, which was 38.60 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
