SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.13
Theta: -0.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 0.5 | -0.85 | 24.22 | 107 | 92 | 95 | |||
| 26 Dec | 679.20 | 1.35 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 24 Dec | 695.90 | 1.35 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 23 Dec | 691.30 | 1.35 | -0.05 | 24.05 | 3 | 2 | 3 | |||
|
|
||||||||||
| 20 Dec | 687.00 | 1.4 | -6.60 | 23.73 | 3 | 1 | 2 | |||
| 19 Dec | 703.40 | 8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 710.55 | 8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 715.35 | 8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 728.35 | 8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 725.45 | 8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 726.80 | 8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 730.75 | 8 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 10 Dec | 729.50 | 8 | 5.15 | 22.79 | 1 | 0 | 0 | |||
| 9 Dec | 719.65 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 717.40 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 2.85 | 0.30 | 15.73 | 2 | 0 | 0 | |||
| 4 Dec | 714.70 | 2.55 | -7.70 | 17.75 | 34 | 1 | 1 | |||
| 3 Dec | 704.40 | 10.25 | 0.00 | 6.74 | 0 | 0 | 0 | |||
| 2 Dec | 703.05 | 10.25 | 10.25 | 6.65 | 0 | 0 | 0 | |||
| 22 Nov | 679.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 21 Nov | 675.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 684.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 684.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 680.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 790 expiring on 30JAN2025
Delta for 790 CE is 0.03
Historical price for 790 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.5, which was -0.85 lower than the previous day. The implied volatity was 24.22, the open interest changed by 92 which increased total open position to 95
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 1.35, 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 1.35, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 24.05, the open interest changed by 2 which increased total open position to 3
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 1.4, which was -6.60 lower than the previous day. The implied volatity was 23.73, the open interest changed by 1 which increased total open position to 2
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 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 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 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 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 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 8, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 8, which was 5.15 higher than the previous day. The implied volatity was 22.79, 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 2.85, 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 6 Dec SBICARD was trading at 717.40. The strike last trading price was 2.85, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 2.85, which was 0.30 higher than the previous day. The implied volatity was 15.73, 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 2.55, which was -7.70 lower than the previous day. The implied volatity was 17.75, the open interest changed by 1 which increased total open position to 1
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 10.25, which was 0.00 lower than the previous day. The implied volatity was 6.74, 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 10.25, which was 10.25 higher than the previous day. The implied volatity was 6.65, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0
| SBICARD 30JAN2025 790 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 | 100 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Dec | 679.20 | 100 | 0.00 | 0.00 | 0 | 1 | 0 |
| 24 Dec | 695.90 | 100 | -3.00 | 46.43 | 1 | 0 | 1 |
| 23 Dec | 691.30 | 103 | 0.00 | 0.00 | 0 | 1 | 0 |
| 20 Dec | 687.00 | 103 | 5.35 | 39.84 | 1 | 0 | 0 |
| 19 Dec | 703.40 | 97.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Dec | 710.55 | 97.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Dec | 715.35 | 97.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Dec | 728.35 | 97.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Dec | 725.45 | 97.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Dec | 726.80 | 97.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Dec | 730.75 | 97.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Dec | 729.50 | 97.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 719.65 | 97.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 717.40 | 97.65 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 724.40 | 97.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 714.70 | 97.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 704.40 | 97.65 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 703.05 | 97.65 | 97.65 | - | 0 | 0 | 0 |
| 22 Nov | 679.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 675.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 684.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 684.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 677.05 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 680.30 | 0 | 0.00 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 790 expiring on 30JAN2025
Delta for 790 PE is 0.00
Historical price for 790 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 100, 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 100, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 100, which was -3.00 lower than the previous day. The implied volatity was 46.43, the open interest changed by 0 which decreased total open position to 1
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 103, 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 20 Dec SBICARD was trading at 687.00. The strike last trading price was 103, which was 5.35 higher than the previous day. The implied volatity was 39.84, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, which was 97.65 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0
