SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
27 Dec 2024 04:11 PM IST
| SBICARD 30JAN2025 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.11
Theta: -0.05
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 675.30 | 0.45 | -0.35 | 25.52 | 293 | 65 | 522 | |||
| 26 Dec | 679.20 | 0.8 | 0.00 | 27.03 | 116 | 48 | 457 | |||
| 24 Dec | 695.90 | 0.8 | -0.10 | 22.90 | 131 | 40 | 408 | |||
| 23 Dec | 691.30 | 0.9 | -0.50 | 23.96 | 217 | 77 | 368 | |||
| 20 Dec | 687.00 | 1.4 | -0.35 | 25.55 | 241 | 76 | 290 | |||
| 19 Dec | 703.40 | 1.75 | -0.90 | 23.25 | 104 | 35 | 215 | |||
| 18 Dec | 710.55 | 2.65 | -0.40 | 23.04 | 87 | 35 | 180 | |||
| 17 Dec | 715.35 | 3.05 | -0.95 | 23.21 | 365 | 9 | 145 | |||
| 16 Dec | 728.35 | 4 | 0.55 | 21.16 | 27 | 9 | 133 | |||
| 13 Dec | 725.45 | 3.45 | -0.65 | 19.92 | 42 | 6 | 123 | |||
| 12 Dec | 726.80 | 4.1 | -0.60 | 20.28 | 22 | 12 | 117 | |||
| 11 Dec | 730.75 | 4.7 | -0.20 | 20.30 | 24 | 7 | 105 | |||
| 10 Dec | 729.50 | 4.9 | 2.15 | 21.17 | 91 | 34 | 97 | |||
| 9 Dec | 719.65 | 2.75 | -0.05 | 19.37 | 5 | 2 | 62 | |||
| 6 Dec | 717.40 | 2.8 | 0.50 | 18.97 | 18 | 0 | 60 | |||
| 5 Dec | 724.40 | 2.3 | 0.25 | 16.72 | 101 | 25 | 60 | |||
| 4 Dec | 714.70 | 2.05 | 0.20 | 18.47 | 25 | 8 | 30 | |||
| 3 Dec | 704.40 | 1.85 | 0.80 | 19.28 | 13 | 10 | 20 | |||
|
|
||||||||||
| 2 Dec | 703.05 | 1.05 | -0.95 | 17.04 | 3 | 0 | 7 | |||
| 22 Nov | 679.70 | 2 | -3.00 | 22.12 | 1 | 0 | 7 | |||
| 21 Nov | 675.05 | 5 | 1.80 | 28.38 | 1 | 0 | 7 | |||
| 20 Nov | 684.55 | 3.2 | 0.00 | 23.04 | 2 | 1 | 6 | |||
| 19 Nov | 684.55 | 3.2 | 0.10 | 23.04 | 2 | 0 | 6 | |||
| 18 Nov | 677.05 | 3.1 | 0.00 | 24.16 | 1 | 0 | 5 | |||
| 13 Nov | 680.30 | 3.1 | 22.09 | 1 | 0 | 4 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 800 expiring on 30JAN2025
Delta for 800 CE is 0.02
Historical price for 800 CE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 25.52, the open interest changed by 65 which increased total open position to 522
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 27.03, the open interest changed by 48 which increased total open position to 457
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 22.90, the open interest changed by 40 which increased total open position to 408
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 0.9, which was -0.50 lower than the previous day. The implied volatity was 23.96, the open interest changed by 77 which increased total open position to 368
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 25.55, the open interest changed by 76 which increased total open position to 290
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 1.75, which was -0.90 lower than the previous day. The implied volatity was 23.25, the open interest changed by 35 which increased total open position to 215
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 2.65, which was -0.40 lower than the previous day. The implied volatity was 23.04, the open interest changed by 35 which increased total open position to 180
On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 3.05, which was -0.95 lower than the previous day. The implied volatity was 23.21, the open interest changed by 9 which increased total open position to 145
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 4, which was 0.55 higher than the previous day. The implied volatity was 21.16, the open interest changed by 9 which increased total open position to 133
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 3.45, which was -0.65 lower than the previous day. The implied volatity was 19.92, the open interest changed by 6 which increased total open position to 123
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 4.1, which was -0.60 lower than the previous day. The implied volatity was 20.28, the open interest changed by 12 which increased total open position to 117
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 4.7, which was -0.20 lower than the previous day. The implied volatity was 20.30, the open interest changed by 7 which increased total open position to 105
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 4.9, which was 2.15 higher than the previous day. The implied volatity was 21.17, the open interest changed by 34 which increased total open position to 97
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 19.37, the open interest changed by 2 which increased total open position to 62
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 2.8, which was 0.50 higher than the previous day. The implied volatity was 18.97, the open interest changed by 0 which decreased total open position to 60
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was 16.72, the open interest changed by 25 which increased total open position to 60
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 2.05, which was 0.20 higher than the previous day. The implied volatity was 18.47, the open interest changed by 8 which increased total open position to 30
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 1.85, which was 0.80 higher than the previous day. The implied volatity was 19.28, the open interest changed by 10 which increased total open position to 20
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 1.05, which was -0.95 lower than the previous day. The implied volatity was 17.04, the open interest changed by 0 which decreased total open position to 7
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 2, which was -3.00 lower than the previous day. The implied volatity was 22.12, the open interest changed by 0 which decreased total open position to 7
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 5, which was 1.80 higher than the previous day. The implied volatity was 28.38, the open interest changed by 0 which decreased total open position to 7
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was 23.04, the open interest changed by 1 which increased total open position to 6
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 3.2, which was 0.10 higher than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 6
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was 24.16, the open interest changed by 0 which decreased total open position to 5
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was 22.09, the open interest changed by 0 which decreased total open position to 4
| SBICARD 30JAN2025 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.42
Theta: -0.07
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 675.30 | 121.2 | 4.20 | 42.55 | 20 | 6 | 224 |
| 26 Dec | 679.20 | 117 | 4.40 | 38.66 | 33 | 32 | 217 |
| 24 Dec | 695.90 | 112.6 | 0.20 | 53.19 | 65 | 56 | 183 |
| 23 Dec | 691.30 | 112.4 | 2.05 | 47.54 | 79 | 68 | 125 |
| 20 Dec | 687.00 | 110.35 | 12.90 | 40.32 | 25 | 18 | 50 |
| 19 Dec | 703.40 | 97.45 | 17.20 | 38.30 | 13 | 7 | 31 |
| 18 Dec | 710.55 | 80.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 715.35 | 80.25 | 12.75 | 25.81 | 4 | 0 | 24 |
| 16 Dec | 728.35 | 67.5 | -14.50 | 24.88 | 11 | 9 | 24 |
| 13 Dec | 725.45 | 82 | 8.00 | 40.17 | 2 | 0 | 15 |
| 12 Dec | 726.80 | 74 | 4.00 | 32.56 | 4 | 1 | 15 |
| 11 Dec | 730.75 | 70 | -2.00 | 30.11 | 1 | 0 | 14 |
| 10 Dec | 729.50 | 72 | -12.00 | 29.97 | 11 | 4 | 12 |
| 9 Dec | 719.65 | 84 | -0.80 | 35.55 | 4 | 3 | 7 |
| 6 Dec | 717.40 | 84.8 | 7.40 | 35.35 | 1 | 0 | 3 |
| 5 Dec | 724.40 | 77.4 | -21.00 | 31.86 | 1 | 0 | 2 |
| 4 Dec | 714.70 | 98.4 | 0.00 | 0.00 | 0 | 2 | 0 |
| 3 Dec | 704.40 | 98.4 | -7.50 | 37.96 | 2 | 1 | 1 |
| 2 Dec | 703.05 | 105.9 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 679.70 | 105.9 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 675.05 | 105.9 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 684.55 | 105.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 684.55 | 105.9 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 105.9 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 105.9 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 800 expiring on 30JAN2025
Delta for 800 PE is -0.88
Historical price for 800 PE is as follows
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 121.2, which was 4.20 higher than the previous day. The implied volatity was 42.55, the open interest changed by 6 which increased total open position to 224
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 117, which was 4.40 higher than the previous day. The implied volatity was 38.66, the open interest changed by 32 which increased total open position to 217
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 112.6, which was 0.20 higher than the previous day. The implied volatity was 53.19, the open interest changed by 56 which increased total open position to 183
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 112.4, which was 2.05 higher than the previous day. The implied volatity was 47.54, the open interest changed by 68 which increased total open position to 125
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 110.35, which was 12.90 higher than the previous day. The implied volatity was 40.32, the open interest changed by 18 which increased total open position to 50
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 97.45, which was 17.20 higher than the previous day. The implied volatity was 38.30, the open interest changed by 7 which increased total open position to 31
On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 80.25, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 80.25, which was 12.75 higher than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 24
On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 67.5, which was -14.50 lower than the previous day. The implied volatity was 24.88, the open interest changed by 9 which increased total open position to 24
On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 82, which was 8.00 higher than the previous day. The implied volatity was 40.17, the open interest changed by 0 which decreased total open position to 15
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 74, which was 4.00 higher than the previous day. The implied volatity was 32.56, the open interest changed by 1 which increased total open position to 15
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 70, which was -2.00 lower than the previous day. The implied volatity was 30.11, the open interest changed by 0 which decreased total open position to 14
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 72, which was -12.00 lower than the previous day. The implied volatity was 29.97, the open interest changed by 4 which increased total open position to 12
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 84, which was -0.80 lower than the previous day. The implied volatity was 35.55, the open interest changed by 3 which increased total open position to 7
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 84.8, which was 7.40 higher than the previous day. The implied volatity was 35.35, the open interest changed by 0 which decreased total open position to 3
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 77.4, which was -21.00 lower than the previous day. The implied volatity was 31.86, the open interest changed by 0 which decreased total open position to 2
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 98.4, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 98.4, which was -7.50 lower than the previous day. The implied volatity was 37.96, the open interest changed by 1 which increased total open position to 1
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 105.9, 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 22 Nov SBICARD was trading at 679.70. The strike last trading price was 105.9, 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 105.9, 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 105.9, 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 105.9, 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 105.9, 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 105.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
