SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
03 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.12
Theta: -0.07
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 704.40 | 0.5 | -0.20 | 25.24 | 246 | 30 | 871 | |||
| 2 Dec | 703.05 | 0.7 | 0.15 | 26.30 | 344 | 69 | 841 | |||
| 29 Nov | 700.60 | 0.55 | -0.50 | 24.43 | 706 | 206 | 773 | |||
| 28 Nov | 711.90 | 1.05 | 0.25 | 24.22 | 712 | 110 | 565 | |||
| 27 Nov | 705.50 | 0.8 | 0.05 | 23.68 | 341 | 27 | 459 | |||
| 26 Nov | 699.00 | 0.75 | 0.05 | 24.72 | 129 | 39 | 431 | |||
| 25 Nov | 694.75 | 0.7 | -0.05 | 24.73 | 327 | 58 | 392 | |||
| 22 Nov | 679.70 | 0.75 | -0.10 | 26.90 | 259 | 49 | 383 | |||
| 21 Nov | 675.05 | 0.85 | -0.35 | 28.01 | 71 | 28 | 333 | |||
| 20 Nov | 684.55 | 1.2 | 0.00 | 28.01 | 88 | 13 | 304 | |||
| 19 Nov | 684.55 | 1.2 | 0.00 | 28.01 | 88 | 12 | 304 | |||
| 18 Nov | 677.05 | 1.2 | -0.15 | 28.18 | 61 | 20 | 292 | |||
| 14 Nov | 683.35 | 1.35 | -0.05 | 26.48 | 159 | 8 | 273 | |||
| 13 Nov | 680.30 | 1.4 | -0.35 | 25.22 | 60 | 16 | 264 | |||
| 12 Nov | 679.25 | 1.75 | -0.35 | 28.25 | 116 | 38 | 247 | |||
| 11 Nov | 692.55 | 2.1 | -0.60 | 25.58 | 114 | 50 | 210 | |||
| 8 Nov | 699.40 | 2.7 | -0.30 | 25.00 | 317 | 32 | 162 | |||
| 7 Nov | 700.35 | 3 | -0.40 | 24.95 | 90 | 17 | 131 | |||
| 6 Nov | 700.05 | 3.4 | 0.40 | 25.44 | 265 | 46 | 113 | |||
| 5 Nov | 694.95 | 3 | -0.90 | 25.04 | 101 | 26 | 67 | |||
| 31 Oct | 688.40 | 3.9 | -0.05 | - | 3 | 1 | 14 | |||
| 30 Oct | 684.00 | 3.95 | -1.45 | - | 5 | 2 | 12 | |||
| 29 Oct | 685.20 | 5.4 | -1.10 | - | 8 | 4 | 11 | |||
| 28 Oct | 667.55 | 6.5 | 0.50 | - | 1 | 3 | 7 | |||
| 25 Oct | 691.45 | 6 | -1.60 | - | 3 | 0 | 4 | |||
| 24 Oct | 712.20 | 7.6 | 0.00 | - | 2 | 1 | 3 | |||
| 23 Oct | 705.90 | 7.6 | -6.90 | - | 1 | 0 | 2 | |||
| 22 Oct | 703.95 | 14.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 718.95 | 14.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 740.15 | 14.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 740.00 | 14.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 740.80 | 14.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 739.05 | 14.5 | 0.00 | - | 0 | 1 | 0 | |||
| 14 Oct | 737.55 | 14.5 | 3.20 | - | 1 | 0 | 1 | |||
| 11 Oct | 733.75 | 11.3 | -28.15 | - | 4 | 2 | 2 | |||
| 10 Oct | 737.30 | 39.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 739.20 | 39.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 732.25 | 39.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Oct | 770.20 | 39.45 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 773.70 | 39.45 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 800 expiring on 26DEC2024
Delta for 800 CE is 0.03
Historical price for 800 CE is as follows
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 25.24, the open interest changed by 30 which increased total open position to 871
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 0.7, which was 0.15 higher than the previous day. The implied volatity was 26.30, the open interest changed by 69 which increased total open position to 841
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 0.55, which was -0.50 lower than the previous day. The implied volatity was 24.43, the open interest changed by 206 which increased total open position to 773
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 1.05, which was 0.25 higher than the previous day. The implied volatity was 24.22, the open interest changed by 110 which increased total open position to 565
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was 23.68, the open interest changed by 27 which increased total open position to 459
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 24.72, the open interest changed by 39 which increased total open position to 431
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 0.7, which was -0.05 lower than the previous day. The implied volatity was 24.73, the open interest changed by 58 which increased total open position to 392
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 26.90, the open interest changed by 49 which increased total open position to 383
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was 28.01, the open interest changed by 28 which increased total open position to 333
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 28.01, the open interest changed by 13 which increased total open position to 304
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was 28.01, the open interest changed by 12 which increased total open position to 304
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 1.2, which was -0.15 lower than the previous day. The implied volatity was 28.18, the open interest changed by 20 which increased total open position to 292
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 26.48, the open interest changed by 8 which increased total open position to 273
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 25.22, the open interest changed by 16 which increased total open position to 264
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was 28.25, the open interest changed by 38 which increased total open position to 247
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 2.1, which was -0.60 lower than the previous day. The implied volatity was 25.58, the open interest changed by 50 which increased total open position to 210
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 2.7, which was -0.30 lower than the previous day. The implied volatity was 25.00, the open interest changed by 32 which increased total open position to 162
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 3, which was -0.40 lower than the previous day. The implied volatity was 24.95, the open interest changed by 17 which increased total open position to 131
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 3.4, which was 0.40 higher than the previous day. The implied volatity was 25.44, the open interest changed by 46 which increased total open position to 113
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 3, which was -0.90 lower than the previous day. The implied volatity was 25.04, the open interest changed by 26 which increased total open position to 67
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 3.9, which was -0.05 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 3.95, which was -1.45 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 5.4, which was -1.10 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 6.5, which was 0.50 higher 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 6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SBICARD was trading at 712.20. The strike last trading price was 7.6, 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 23 Oct SBICARD was trading at 705.90. The strike last trading price was 7.6, which was -6.90 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 14.5, 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 14.5, 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 18 Oct SBICARD was trading at 740.15. The strike last trading price was 14.5, 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 17 Oct SBICARD was trading at 740.00. The strike last trading price was 14.5, 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 14.5, 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 15 Oct SBICARD was trading at 739.05. The strike last trading price was 14.5, 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 14 Oct SBICARD was trading at 737.55. The strike last trading price was 14.5, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 11.3, which was -28.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 39.45, 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 39.45, 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 8 Oct SBICARD was trading at 732.25. The strike last trading price was 39.45, 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 39.45, 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 39.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 26DEC2024 800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.26
Theta: 0.02
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 704.40 | 93 | -3.55 | 33.27 | 3 | 0 | 261 |
| 2 Dec | 703.05 | 96.55 | -7.45 | 42.08 | 8 | -3 | 263 |
| 29 Nov | 700.60 | 104 | 6.00 | 50.44 | 6 | -1 | 265 |
| 28 Nov | 711.90 | 98 | -4.00 | 54.00 | 21 | 17 | 266 |
| 27 Nov | 705.50 | 102 | -9.50 | 53.83 | 41 | -23 | 248 |
| 26 Nov | 699.00 | 111.5 | -1.10 | 59.08 | 40 | 30 | 270 |
| 25 Nov | 694.75 | 112.6 | -15.90 | 55.51 | 61 | 145 | 238 |
| 22 Nov | 679.70 | 128.5 | -9.25 | 62.06 | 101 | 97 | 190 |
| 21 Nov | 675.05 | 137.75 | 11.45 | 69.49 | 37 | 36 | 92 |
| 20 Nov | 684.55 | 126.3 | 0.00 | 56.92 | 6 | 6 | 55 |
| 19 Nov | 684.55 | 126.3 | -1.70 | 56.92 | 6 | 5 | 55 |
| 18 Nov | 677.05 | 128 | 1.00 | 55.90 | 11 | 10 | 49 |
| 14 Nov | 683.35 | 127 | -4.65 | 56.80 | 30 | 17 | 26 |
| 13 Nov | 680.30 | 131.65 | 9.85 | 67.00 | 3 | 1 | 9 |
| 12 Nov | 679.25 | 121.8 | 10.80 | 45.37 | 5 | 4 | 7 |
| 11 Nov | 692.55 | 111 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 699.40 | 111 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 700.35 | 111 | 0.00 | 0.00 | 0 | 2 | 0 |
| 6 Nov | 700.05 | 111 | 61.00 | 50.74 | 2 | 1 | 2 |
| 5 Nov | 694.95 | 50 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 688.40 | 50 | 0.00 | - | 0 | 0 | 1 |
| 30 Oct | 684.00 | 50 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 685.20 | 50 | 0.00 | - | 0 | 0 | 1 |
| 28 Oct | 667.55 | 50 | 0.00 | - | 0 | 0 | 1 |
| 25 Oct | 691.45 | 50 | 0.00 | - | 0 | 0 | 1 |
| 24 Oct | 712.20 | 50 | 0.00 | - | 0 | 0 | 1 |
| 23 Oct | 705.90 | 50 | 0.00 | - | 0 | 0 | 1 |
| 22 Oct | 703.95 | 50 | 0.00 | - | 0 | 0 | 1 |
| 21 Oct | 718.95 | 50 | 0.00 | - | 0 | 0 | 1 |
| 18 Oct | 740.15 | 50 | 0.00 | - | 0 | 0 | 1 |
| 17 Oct | 740.00 | 50 | 0.00 | - | 0 | 0 | 1 |
| 16 Oct | 740.80 | 50 | 0.00 | - | 0 | 0 | 1 |
| 15 Oct | 739.05 | 50 | 0.00 | - | 0 | 0 | 1 |
| 14 Oct | 737.55 | 50 | 0.00 | - | 0 | 0 | 1 |
| 11 Oct | 733.75 | 50 | 0.00 | - | 0 | 0 | 1 |
| 10 Oct | 737.30 | 50 | 0.00 | - | 0 | 0 | 1 |
| 9 Oct | 739.20 | 50 | 0.00 | - | 0 | 0 | 1 |
| 8 Oct | 732.25 | 50 | 6.25 | - | 0 | 0 | 1 |
| 1 Oct | 770.20 | 43.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 773.70 | 43.75 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 800 expiring on 26DEC2024
Delta for 800 PE is -0.92
Historical price for 800 PE is as follows
On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 93, which was -3.55 lower than the previous day. The implied volatity was 33.27, the open interest changed by 0 which decreased total open position to 261
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 96.55, which was -7.45 lower than the previous day. The implied volatity was 42.08, the open interest changed by -3 which decreased total open position to 263
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 104, which was 6.00 higher than the previous day. The implied volatity was 50.44, the open interest changed by -1 which decreased total open position to 265
On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 98, which was -4.00 lower than the previous day. The implied volatity was 54.00, the open interest changed by 17 which increased total open position to 266
On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 102, which was -9.50 lower than the previous day. The implied volatity was 53.83, the open interest changed by -23 which decreased total open position to 248
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 111.5, which was -1.10 lower than the previous day. The implied volatity was 59.08, the open interest changed by 30 which increased total open position to 270
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 112.6, which was -15.90 lower than the previous day. The implied volatity was 55.51, the open interest changed by 145 which increased total open position to 238
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 128.5, which was -9.25 lower than the previous day. The implied volatity was 62.06, the open interest changed by 97 which increased total open position to 190
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 137.75, which was 11.45 higher than the previous day. The implied volatity was 69.49, the open interest changed by 36 which increased total open position to 92
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 126.3, which was 0.00 lower than the previous day. The implied volatity was 56.92, the open interest changed by 6 which increased total open position to 55
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 126.3, which was -1.70 lower than the previous day. The implied volatity was 56.92, the open interest changed by 5 which increased total open position to 55
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 128, which was 1.00 higher than the previous day. The implied volatity was 55.90, the open interest changed by 10 which increased total open position to 49
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 127, which was -4.65 lower than the previous day. The implied volatity was 56.80, the open interest changed by 17 which increased total open position to 26
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 131.65, which was 9.85 higher than the previous day. The implied volatity was 67.00, the open interest changed by 1 which increased total open position to 9
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 121.8, which was 10.80 higher than the previous day. The implied volatity was 45.37, the open interest changed by 4 which increased total open position to 7
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 111, 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 Nov SBICARD was trading at 699.40. The strike last trading price was 111, 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 Nov SBICARD was trading at 700.35. The strike last trading price was 111, 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 6 Nov SBICARD was trading at 700.05. The strike last trading price was 111, which was 61.00 higher than the previous day. The implied volatity was 50.74, the open interest changed by 1 which increased total open position to 2
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 50, 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 Oct SBICARD was trading at 688.40. The strike last trading price was 50, 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 50, 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 50, 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 50, 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 50, 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 24 Oct SBICARD was trading at 712.20. The strike last trading price was 50, 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 23 Oct SBICARD was trading at 705.90. The strike last trading price was 50, 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 50, 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 50, 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 18 Oct SBICARD was trading at 740.15. The strike last trading price was 50, 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 17 Oct SBICARD was trading at 740.00. The strike last trading price was 50, 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 50, 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 15 Oct SBICARD was trading at 739.05. The strike last trading price was 50, 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 14 Oct SBICARD was trading at 737.55. The strike last trading price was 50, 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 11 Oct SBICARD was trading at 733.75. The strike last trading price was 50, 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 10 Oct SBICARD was trading at 737.30. The strike last trading price was 50, 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 50, 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 8 Oct SBICARD was trading at 732.25. The strike last trading price was 50, which was 6.25 higher 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 43.75, 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 43.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
