SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
11 Dec 2024 04:11 PM IST
| SBICARD 26DEC2024 810 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.09
Theta: -0.08
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Dec | 730.75 | 0.35 | -0.30 | 24.44 | 47 | -19 | 101 | |||
| 10 Dec | 729.50 | 0.65 | 0.40 | 27.11 | 582 | 117 | 120 | |||
| 9 Dec | 719.65 | 0.25 | 0.00 | 25.03 | 1 | 0 | 3 | |||
| 6 Dec | 717.40 | 0.25 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 724.40 | 0.25 | -0.25 | 21.02 | 1 | 0 | 3 | |||
| 4 Dec | 714.70 | 0.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 704.40 | 0.5 | -0.30 | 27.47 | 4 | 1 | 4 | |||
| 2 Dec | 703.05 | 0.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 700.60 | 0.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 711.90 | 0.8 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 27 Nov | 705.50 | 0.8 | 0.05 | 25.77 | 3 | 1 | 2 | |||
| 26 Nov | 699.00 | 0.75 | -0.05 | 26.65 | 1 | 0 | 1 | |||
| 25 Nov | 694.75 | 0.8 | -0.05 | 27.23 | 1 | 0 | 1 | |||
| 22 Nov | 679.70 | 0.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 677.05 | 0.85 | -0.15 | 28.25 | 14 | 4 | 4 | |||
| 14 Nov | 683.35 | 1 | -0.30 | 26.61 | 4 | 2 | 2 | |||
| 13 Nov | 680.30 | 1.3 | 1.30 | 26.37 | 2 | 1 | 1 | |||
|
|
||||||||||
| 1 Oct | 770.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 773.70 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 810 expiring on 26DEC2024
Delta for 810 CE is 0.03
Historical price for 810 CE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 0.35, which was -0.30 lower than the previous day. The implied volatity was 24.44, the open interest changed by -19 which decreased total open position to 101
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 0.65, which was 0.40 higher than the previous day. The implied volatity was 27.11, the open interest changed by 117 which increased total open position to 120
On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 25.03, the open interest changed by 0 which decreased total open position to 3
On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 0.25, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 21.02, the open interest changed by 0 which decreased total open position to 3
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 0.5, 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 Dec SBICARD was trading at 704.40. The strike last trading price was 0.5, which was -0.30 lower than the previous day. The implied volatity was 27.47, the open interest changed by 1 which increased total open position to 4
On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 0.8, 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 29 Nov SBICARD was trading at 700.60. The strike last trading price was 0.8, 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 28 Nov SBICARD was trading at 711.90. The strike last trading price was 0.8, 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 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 25.77, the open interest changed by 1 which increased total open position to 2
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 26.65, the open interest changed by 0 which decreased total open position to 1
On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was 27.23, the open interest changed by 0 which decreased total open position to 1
On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 0.85, 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 18 Nov SBICARD was trading at 677.05. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 28.25, the open interest changed by 4 which increased total open position to 4
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 1, which was -0.30 lower than the previous day. The implied volatity was 26.61, the open interest changed by 2 which increased total open position to 2
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 1.3, which was 1.30 higher than the previous day. The implied volatity was 26.37, the open interest changed by 1 which increased total open position to 1
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| SBICARD 26DEC2024 810 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Dec | 730.75 | 109 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 729.50 | 109 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 719.65 | 109 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 717.40 | 109 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 724.40 | 109 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 714.70 | 109 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 704.40 | 109 | 0.00 | 0.00 | 0 | 1 | 0 |
| 2 Dec | 703.05 | 109 | -11.00 | 50.82 | 1 | 0 | 1 |
| 29 Nov | 700.60 | 120 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 711.90 | 120 | 0.00 | 0.00 | 0 | 1 | 0 |
| 27 Nov | 705.50 | 120 | 70.70 | 69.01 | 1 | 0 | 0 |
| 26 Nov | 699.00 | 49.3 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 694.75 | 49.3 | 0.00 | - | 0 | 0 | 0 |
| 22 Nov | 679.70 | 49.3 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 677.05 | 49.3 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 683.35 | 49.3 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 680.30 | 49.3 | 49.30 | - | 0 | 0 | 0 |
| 1 Oct | 770.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 773.70 | 0 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 810 expiring on 26DEC2024
Delta for 810 PE is 0.00
Historical price for 810 PE is as follows
On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 109, 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 109, 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 Dec SBICARD was trading at 719.65. The strike last trading price was 109, 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 109, 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 109, 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 109, 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 Dec SBICARD was trading at 704.40. The strike last trading price was 109, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 109, which was -11.00 lower than the previous day. The implied volatity was 50.82, the open interest changed by 0 which decreased total open position to 1
On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 120, 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 28 Nov SBICARD was trading at 711.90. The strike last trading price was 120, 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 27 Nov SBICARD was trading at 705.50. The strike last trading price was 120, which was 70.70 higher than the previous day. The implied volatity was 69.01, the open interest changed by 0 which decreased total open position to 0
On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 49.3, 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 25 Nov SBICARD was trading at 694.75. The strike last trading price was 49.3, 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 49.3, 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 49.3, 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 Nov SBICARD was trading at 683.35. The strike last trading price was 49.3, 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 49.3, which was 49.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
