SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:21 PM IST
SBICARD 30JAN2025 805 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.15
Vega: 0.23
Theta: -0.90
Gamma: 0.01
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 754.65 | 3.45 | 0.2 | 46.04 | 585 | 72 | 195 | |||
23 Jan | 760.00 | 3.05 | 0.50 | 37.94 | 223 | 29 | 123 | |||
22 Jan | 756.55 | 2.55 | -1.65 | 35.05 | 204 | 7 | 93 | |||
|
||||||||||
21 Jan | 762.60 | 4.2 | -0.05 | 35.13 | 294 | 5 | 86 | |||
20 Jan | 761.50 | 4.25 | 0.65 | 35.23 | 292 | -12 | 80 | |||
17 Jan | 740.85 | 3.6 | -6.60 | 38.41 | 367 | 27 | 93 | |||
16 Jan | 752.75 | 10.2 | 7.20 | 40.91 | 142 | 52 | 66 | |||
15 Jan | 735.20 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
14 Jan | 734.70 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
13 Jan | 713.55 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Jan | 722.55 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
9 Jan | 730.70 | 3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
8 Jan | 737.25 | 3 | -0.35 | 28.39 | 2 | 0 | 14 | |||
7 Jan | 732.95 | 3.35 | 0.00 | 0.00 | 0 | 14 | 0 | |||
6 Jan | 730.50 | 3.35 | 3.35 | 29.81 | 14 | 12 | 12 | |||
3 Jan | 723.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
2 Jan | 702.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
1 Jan | 677.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
31 Dec | 663.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
30 Dec | 669.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
27 Dec | 675.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
26 Dec | 679.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
24 Dec | 695.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
23 Dec | 691.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
20 Dec | 687.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
19 Dec | 703.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Dec | 715.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
12 Dec | 726.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
10 Dec | 729.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Dec | 717.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
5 Dec | 724.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
4 Dec | 714.70 | 0 | 0.00 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 805 expiring on 30JAN2025
Delta for 805 CE is 0.15
Historical price for 805 CE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 3.45, which was 0.2 higher than the previous day. The implied volatity was 46.04, the open interest changed by 72 which increased total open position to 195
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 3.05, which was 0.50 higher than the previous day. The implied volatity was 37.94, the open interest changed by 29 which increased total open position to 123
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 2.55, which was -1.65 lower than the previous day. The implied volatity was 35.05, the open interest changed by 7 which increased total open position to 93
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 4.2, which was -0.05 lower than the previous day. The implied volatity was 35.13, the open interest changed by 5 which increased total open position to 86
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 4.25, which was 0.65 higher than the previous day. The implied volatity was 35.23, the open interest changed by -12 which decreased total open position to 80
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 3.6, which was -6.60 lower than the previous day. The implied volatity was 38.41, the open interest changed by 27 which increased total open position to 93
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 10.2, which was 7.20 higher than the previous day. The implied volatity was 40.91, the open interest changed by 52 which increased total open position to 66
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 3, 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 14 Jan SBICARD was trading at 734.70. The strike last trading price was 3, 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 3, 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 3, 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 3, 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 3, which was -0.35 lower than the previous day. The implied volatity was 28.39, the open interest changed by 0 which decreased total open position to 14
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 3.35, which was 3.35 higher than the previous day. The implied volatity was 29.81, the open interest changed by 12 which increased total open position to 12
On 3 Jan SBICARD was trading at 723.55. 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 2 Jan SBICARD was trading at 702.70. 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 1 Jan SBICARD was trading at 677.80. 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 31 Dec SBICARD was trading at 663.85. 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 30 Dec SBICARD was trading at 669.50. 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 27 Dec SBICARD was trading at 675.30. 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 26 Dec SBICARD was trading at 679.20. 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 24 Dec SBICARD was trading at 695.90. 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 23 Dec SBICARD was trading at 691.30. 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 Dec SBICARD was trading at 687.00. 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 Dec SBICARD was trading at 703.40. 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 17 Dec SBICARD was trading at 715.35. 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 12 Dec SBICARD was trading at 726.80. 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 10 Dec SBICARD was trading at 729.50. 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 6 Dec SBICARD was trading at 717.40. 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 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 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 805 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -0.83
Vega: 0.24
Theta: -0.79
Gamma: 0.01
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 754.65 | 53.1 | 6.8 | 48.76 | 16 | 7 | 16 |
23 Jan | 760.00 | 46.3 | -3.00 | 36.88 | 5 | 0 | 7 |
22 Jan | 756.55 | 49.3 | 0.00 | 0.00 | 0 | 4 | 0 |
21 Jan | 762.60 | 49.3 | 1.45 | 50.12 | 8 | 4 | 7 |
20 Jan | 761.50 | 47.85 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 740.85 | 47.85 | 0.00 | 0.00 | 0 | 3 | 0 |
16 Jan | 752.75 | 47.85 | -42.05 | 38.26 | 6 | 4 | 4 |
15 Jan | 735.20 | 89.9 | 0.00 | - | 0 | 0 | 0 |
14 Jan | 734.70 | 89.9 | 0.00 | - | 0 | 0 | 0 |
13 Jan | 713.55 | 89.9 | 0.00 | - | 0 | 0 | 0 |
10 Jan | 722.55 | 89.9 | 0.00 | - | 0 | 0 | 0 |
9 Jan | 730.70 | 89.9 | 0.00 | - | 0 | 0 | 0 |
8 Jan | 737.25 | 89.9 | 0.00 | - | 0 | 0 | 0 |
7 Jan | 732.95 | 89.9 | 0.00 | - | 0 | 0 | 0 |
6 Jan | 730.50 | 89.9 | 89.90 | - | 0 | 0 | 0 |
3 Jan | 723.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 702.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 677.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 663.85 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 669.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 675.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
26 Dec | 679.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
24 Dec | 695.90 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
23 Dec | 691.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Dec | 687.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
19 Dec | 703.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Dec | 715.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
12 Dec | 726.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Dec | 729.50 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Dec | 717.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
5 Dec | 724.40 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
4 Dec | 714.70 | 0 | 0.00 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 805 expiring on 30JAN2025
Delta for 805 PE is -0.83
Historical price for 805 PE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 53.1, which was 6.8 higher than the previous day. The implied volatity was 48.76, the open interest changed by 7 which increased total open position to 16
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 46.3, which was -3.00 lower than the previous day. The implied volatity was 36.88, the open interest changed by 0 which decreased total open position to 7
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 49.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 49.3, which was 1.45 higher than the previous day. The implied volatity was 50.12, the open interest changed by 4 which increased total open position to 7
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 47.85, 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 17 Jan SBICARD was trading at 740.85. The strike last trading price was 47.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 47.85, which was -42.05 lower than the previous day. The implied volatity was 38.26, the open interest changed by 4 which increased total open position to 4
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 89.9, 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 14 Jan SBICARD was trading at 734.70. The strike last trading price was 89.9, 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 Jan SBICARD was trading at 713.55. The strike last trading price was 89.9, 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 10 Jan SBICARD was trading at 722.55. The strike last trading price was 89.9, 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 9 Jan SBICARD was trading at 730.70. The strike last trading price was 89.9, 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 8 Jan SBICARD was trading at 737.25. The strike last trading price was 89.9, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 89.9, 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 6 Jan SBICARD was trading at 730.50. The strike last trading price was 89.9, which was 89.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jan SBICARD was trading at 723.55. 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 2 Jan SBICARD was trading at 702.70. 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 1 Jan SBICARD was trading at 677.80. 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 31 Dec SBICARD was trading at 663.85. 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 30 Dec SBICARD was trading at 669.50. 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 27 Dec SBICARD was trading at 675.30. 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 26 Dec SBICARD was trading at 679.20. 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 24 Dec SBICARD was trading at 695.90. 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 23 Dec SBICARD was trading at 691.30. 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 Dec SBICARD was trading at 687.00. 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 Dec SBICARD was trading at 703.40. 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 17 Dec SBICARD was trading at 715.35. 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 12 Dec SBICARD was trading at 726.80. 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 10 Dec SBICARD was trading at 729.50. 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 6 Dec SBICARD was trading at 717.40. 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 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 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0