SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:31 PM IST
SBICARD 30JAN2025 810 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.13
Vega: 0.21
Theta: -0.79
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 756.85 | 2.8 | 0.15 | 44.64 | 746 | 95 | 519 | |||
|
||||||||||
23 Jan | 760.00 | 2.5 | 0.45 | 38.31 | 356 | -22 | 424 | |||
22 Jan | 756.55 | 2.05 | -1.30 | 35.28 | 222 | -17 | 457 | |||
21 Jan | 762.60 | 3.35 | -0.20 | 34.92 | 488 | 62 | 473 | |||
20 Jan | 761.50 | 3.55 | 0.50 | 35.44 | 446 | 59 | 410 | |||
17 Jan | 740.85 | 3.05 | -4.65 | 38.46 | 616 | 53 | 350 | |||
16 Jan | 752.75 | 7.7 | 5.10 | 38.17 | 734 | 8 | 296 | |||
15 Jan | 735.20 | 2.6 | 1.25 | 33.59 | 405 | 19 | 287 | |||
14 Jan | 734.70 | 1.35 | 0.20 | 29.16 | 306 | -39 | 268 | |||
13 Jan | 713.55 | 1.15 | -0.25 | 34.58 | 148 | -57 | 295 | |||
10 Jan | 722.55 | 1.4 | -0.30 | 30.32 | 128 | 21 | 353 | |||
9 Jan | 730.70 | 1.7 | -0.85 | 27.91 | 189 | 3 | 337 | |||
8 Jan | 737.25 | 2.55 | 0.25 | 28.54 | 260 | -60 | 332 | |||
7 Jan | 732.95 | 2.3 | -0.50 | 28.18 | 156 | 12 | 392 | |||
6 Jan | 730.50 | 2.8 | 0.40 | 29.95 | 1,321 | 256 | 379 | |||
3 Jan | 723.55 | 2.4 | 1.85 | 28.72 | 474 | 88 | 133 | |||
2 Jan | 702.70 | 0.55 | 0.15 | 25.20 | 47 | 9 | 46 | |||
1 Jan | 677.80 | 0.4 | -0.10 | 29.29 | 5 | -3 | 39 | |||
31 Dec | 663.85 | 0.5 | 0.05 | 32.29 | 5 | 1 | 39 | |||
30 Dec | 669.50 | 0.45 | 0.00 | 0.00 | 0 | 15 | 0 | |||
27 Dec | 675.30 | 0.45 | -0.55 | 27.19 | 30 | 15 | 38 | |||
26 Dec | 679.20 | 1 | 0.00 | 0.00 | 0 | 4 | 0 | |||
24 Dec | 695.90 | 1 | -1.35 | 25.68 | 14 | 4 | 23 | |||
23 Dec | 691.30 | 2.35 | 0.00 | 0.00 | 0 | 6 | 0 | |||
20 Dec | 687.00 | 2.35 | -0.10 | 30.55 | 13 | 1 | 14 | |||
19 Dec | 703.40 | 2.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Dec | 715.35 | 2.45 | -1.45 | 23.83 | 105 | 2 | 13 | |||
12 Dec | 726.80 | 3.9 | 1.70 | 21.80 | 11 | 9 | 9 | |||
10 Dec | 729.50 | 2.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
6 Dec | 717.40 | 2.2 | -0.15 | 19.85 | 4 | 2 | 2 | |||
5 Dec | 724.40 | 2.35 | 0.85 | 18.47 | 4 | 1 | 1 | |||
4 Dec | 714.70 | 1.5 | 18.16 | 13 | 1 | 1 |
For Sbi Cards & Pay Ser Ltd - strike price 810 expiring on 30JAN2025
Delta for 810 CE is 0.13
Historical price for 810 CE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 2.8, which was 0.15 higher than the previous day. The implied volatity was 44.64, the open interest changed by 95 which increased total open position to 519
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 2.5, which was 0.45 higher than the previous day. The implied volatity was 38.31, the open interest changed by -22 which decreased total open position to 424
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 2.05, which was -1.30 lower than the previous day. The implied volatity was 35.28, the open interest changed by -17 which decreased total open position to 457
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 3.35, which was -0.20 lower than the previous day. The implied volatity was 34.92, the open interest changed by 62 which increased total open position to 473
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 3.55, which was 0.50 higher than the previous day. The implied volatity was 35.44, the open interest changed by 59 which increased total open position to 410
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 3.05, which was -4.65 lower than the previous day. The implied volatity was 38.46, the open interest changed by 53 which increased total open position to 350
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 7.7, which was 5.10 higher than the previous day. The implied volatity was 38.17, the open interest changed by 8 which increased total open position to 296
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 2.6, which was 1.25 higher than the previous day. The implied volatity was 33.59, the open interest changed by 19 which increased total open position to 287
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 1.35, which was 0.20 higher than the previous day. The implied volatity was 29.16, the open interest changed by -39 which decreased total open position to 268
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 34.58, the open interest changed by -57 which decreased total open position to 295
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was 30.32, the open interest changed by 21 which increased total open position to 353
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 1.7, which was -0.85 lower than the previous day. The implied volatity was 27.91, the open interest changed by 3 which increased total open position to 337
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 2.55, which was 0.25 higher than the previous day. The implied volatity was 28.54, the open interest changed by -60 which decreased total open position to 332
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 2.3, which was -0.50 lower than the previous day. The implied volatity was 28.18, the open interest changed by 12 which increased total open position to 392
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 2.8, which was 0.40 higher than the previous day. The implied volatity was 29.95, the open interest changed by 256 which increased total open position to 379
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 2.4, which was 1.85 higher than the previous day. The implied volatity was 28.72, the open interest changed by 88 which increased total open position to 133
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 25.20, the open interest changed by 9 which increased total open position to 46
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 29.29, the open interest changed by -3 which decreased total open position to 39
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 32.29, the open interest changed by 1 which increased total open position to 39
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.45, which was -0.55 lower than the previous day. The implied volatity was 27.19, the open interest changed by 15 which increased total open position to 38
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 1, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 1, which was -1.35 lower than the previous day. The implied volatity was 25.68, the open interest changed by 4 which increased total open position to 23
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 2.35, which was -0.10 lower than the previous day. The implied volatity was 30.55, the open interest changed by 1 which increased total open position to 14
On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 2.45, 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 2.45, which was -1.45 lower than the previous day. The implied volatity was 23.83, the open interest changed by 2 which increased total open position to 13
On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 3.9, which was 1.70 higher than the previous day. The implied volatity was 21.80, the open interest changed by 9 which increased total open position to 9
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 2.2, 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 2.2, which was -0.15 lower than the previous day. The implied volatity was 19.85, the open interest changed by 2 which increased total open position to 2
On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 2.35, which was 0.85 higher than the previous day. The implied volatity was 18.47, the open interest changed by 1 which increased total open position to 1
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was 18.16, the open interest changed by 1 which increased total open position to 1
SBICARD 30JAN2025 810 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 756.85 | 53.75 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 760.00 | 53.75 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 756.55 | 53.75 | 0.00 | 0.00 | 0 | 1 | 0 |
21 Jan | 762.60 | 53.75 | -4.85 | 51.78 | 3 | 1 | 3 |
20 Jan | 761.50 | 58.6 | 0.00 | 0.00 | 0 | 0 | 0 |
17 Jan | 740.85 | 58.6 | 0.00 | 0.00 | 0 | 1 | 0 |
16 Jan | 752.75 | 58.6 | -55.40 | 52.10 | 7 | 4 | 5 |
15 Jan | 735.20 | 114 | 0.00 | 0.00 | 0 | 0 | 0 |
14 Jan | 734.70 | 114 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 713.55 | 114 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 722.55 | 114 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 730.70 | 114 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 737.25 | 114 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 732.95 | 114 | 0.00 | 0.00 | 0 | 0 | 0 |
6 Jan | 730.50 | 114 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Jan | 723.55 | 114 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 702.70 | 114 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 677.80 | 114 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 663.85 | 114 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 669.50 | 114 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 675.30 | 114 | 0.00 | 0.00 | 0 | 0 | 0 |
26 Dec | 679.20 | 114 | 0.00 | 0.00 | 0 | 1 | 0 |
24 Dec | 695.90 | 114 | -0.35 | 42.13 | 1 | 0 | 0 |
23 Dec | 691.30 | 114.35 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 687.00 | 114.35 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 703.40 | 114.35 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 715.35 | 114.35 | 0.00 | - | 0 | 0 | 0 |
12 Dec | 726.80 | 114.35 | 0.00 | - | 0 | 0 | 0 |
10 Dec | 729.50 | 114.35 | 0.00 | - | 0 | 0 | 0 |
6 Dec | 717.40 | 114.35 | 0.00 | - | 0 | 0 | 0 |
5 Dec | 724.40 | 114.35 | 0.00 | - | 0 | 0 | 0 |
4 Dec | 714.70 | 114.35 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 810 expiring on 30JAN2025
Delta for 810 PE is 0.00
Historical price for 810 PE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 53.75, which was 0 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 Jan SBICARD was trading at 760.00. The strike last trading price was 53.75, 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 22 Jan SBICARD was trading at 756.55. The strike last trading price was 53.75, 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 21 Jan SBICARD was trading at 762.60. The strike last trading price was 53.75, which was -4.85 lower than the previous day. The implied volatity was 51.78, the open interest changed by 1 which increased total open position to 3
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 58.6, 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 58.6, 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 16 Jan SBICARD was trading at 752.75. The strike last trading price was 58.6, which was -55.40 lower than the previous day. The implied volatity was 52.10, the open interest changed by 4 which increased total open position to 5
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 Jan SBICARD was trading at 732.95. The strike last trading price was 114, 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 Jan SBICARD was trading at 730.50. The strike last trading price was 114, 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 Jan SBICARD was trading at 723.55. The strike last trading price was 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 114, which was -0.35 lower than the previous day. The implied volatity was 42.13, 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 114.35, 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 Dec SBICARD was trading at 687.00. The strike last trading price was 114.35, 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 Dec SBICARD was trading at 703.40. The strike last trading price was 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0