SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:21 PM IST
SBICARD 30JAN2025 820 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.10
Vega: 0.17
Theta: -0.66
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 754.65 | 2 | 0.15 | 47.06 | 835 | 63 | 575 | |||
23 Jan | 760.00 | 1.85 | 0.45 | 40.11 | 282 | 47 | 514 | |||
22 Jan | 756.55 | 1.4 | -1.00 | 36.31 | 339 | 14 | 466 | |||
21 Jan | 762.60 | 2.4 | -0.15 | 36.02 | 554 | 66 | 453 | |||
20 Jan | 761.50 | 2.55 | 0.25 | 36.28 | 674 | 14 | 386 | |||
17 Jan | 740.85 | 2.3 | -3.60 | 39.16 | 743 | -31 | 371 | |||
16 Jan | 752.75 | 5.9 | 4.00 | 38.46 | 998 | 130 | 393 | |||
15 Jan | 735.20 | 1.9 | 0.90 | 34.16 | 379 | 7 | 262 | |||
14 Jan | 734.70 | 1 | 0.05 | 30.15 | 77 | -20 | 256 | |||
13 Jan | 713.55 | 0.95 | -0.05 | 35.93 | 142 | -27 | 276 | |||
10 Jan | 722.55 | 1 | -0.10 | 30.73 | 224 | 11 | 302 | |||
9 Jan | 730.70 | 1.1 | -0.65 | 27.81 | 148 | -34 | 291 | |||
|
||||||||||
8 Jan | 737.25 | 1.75 | 0.10 | 28.54 | 256 | -4 | 302 | |||
7 Jan | 732.95 | 1.65 | -0.45 | 28.48 | 255 | -79 | 306 | |||
6 Jan | 730.50 | 2.1 | 0.30 | 30.34 | 1,347 | 231 | 378 | |||
3 Jan | 723.55 | 1.8 | 1.30 | 29.08 | 494 | 92 | 146 | |||
2 Jan | 702.70 | 0.5 | 0.05 | 26.67 | 9 | 1 | 55 | |||
1 Jan | 677.80 | 0.45 | 0.05 | 31.58 | 2 | 0 | 54 | |||
31 Dec | 663.85 | 0.4 | 0.05 | 32.93 | 30 | 0 | 36 | |||
30 Dec | 669.50 | 0.35 | 0.00 | 30.52 | 20 | -1 | 31 | |||
27 Dec | 675.30 | 0.35 | -0.25 | 27.79 | 46 | 9 | 34 | |||
26 Dec | 679.20 | 0.6 | -0.30 | 29.10 | 68 | 19 | 26 | |||
24 Dec | 695.90 | 0.9 | 0.15 | 26.91 | 6 | 1 | 7 | |||
23 Dec | 691.30 | 0.75 | -1.45 | 26.54 | 5 | 0 | 4 | |||
20 Dec | 687.00 | 2.2 | 0.00 | 32.21 | 1 | 0 | 3 | |||
19 Dec | 703.40 | 2.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
17 Dec | 715.35 | 2.2 | -0.60 | 25.05 | 4 | 0 | 3 | |||
10 Dec | 729.50 | 2.8 | 1.60 | 21.38 | 3 | 2 | 2 | |||
4 Dec | 714.70 | 1.2 | 19.36 | 11 | 1 | 1 |
For Sbi Cards & Pay Ser Ltd - strike price 820 expiring on 30JAN2025
Delta for 820 CE is 0.10
Historical price for 820 CE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 2, which was 0.15 higher than the previous day. The implied volatity was 47.06, the open interest changed by 63 which increased total open position to 575
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 1.85, which was 0.45 higher than the previous day. The implied volatity was 40.11, the open interest changed by 47 which increased total open position to 514
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 1.4, which was -1.00 lower than the previous day. The implied volatity was 36.31, the open interest changed by 14 which increased total open position to 466
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 2.4, which was -0.15 lower than the previous day. The implied volatity was 36.02, the open interest changed by 66 which increased total open position to 453
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 2.55, which was 0.25 higher than the previous day. The implied volatity was 36.28, the open interest changed by 14 which increased total open position to 386
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 2.3, which was -3.60 lower than the previous day. The implied volatity was 39.16, the open interest changed by -31 which decreased total open position to 371
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 5.9, which was 4.00 higher than the previous day. The implied volatity was 38.46, the open interest changed by 130 which increased total open position to 393
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 1.9, which was 0.90 higher than the previous day. The implied volatity was 34.16, the open interest changed by 7 which increased total open position to 262
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 1, which was 0.05 higher than the previous day. The implied volatity was 30.15, the open interest changed by -20 which decreased total open position to 256
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 35.93, the open interest changed by -27 which decreased total open position to 276
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 30.73, the open interest changed by 11 which increased total open position to 302
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 1.1, which was -0.65 lower than the previous day. The implied volatity was 27.81, the open interest changed by -34 which decreased total open position to 291
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 1.75, which was 0.10 higher than the previous day. The implied volatity was 28.54, the open interest changed by -4 which decreased total open position to 302
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 1.65, which was -0.45 lower than the previous day. The implied volatity was 28.48, the open interest changed by -79 which decreased total open position to 306
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 2.1, which was 0.30 higher than the previous day. The implied volatity was 30.34, the open interest changed by 231 which increased total open position to 378
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 1.8, which was 1.30 higher than the previous day. The implied volatity was 29.08, the open interest changed by 92 which increased total open position to 146
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 26.67, the open interest changed by 1 which increased total open position to 55
On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 31.58, the open interest changed by 0 which decreased total open position to 54
On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was 32.93, the open interest changed by 0 which decreased total open position to 36
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 0.35, which was 0.00 lower than the previous day. The implied volatity was 30.52, the open interest changed by -1 which decreased total open position to 31
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was 27.79, the open interest changed by 9 which increased total open position to 34
On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 29.10, the open interest changed by 19 which increased total open position to 26
On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 26.91, the open interest changed by 1 which increased total open position to 7
On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 0.75, which was -1.45 lower than the previous day. The implied volatity was 26.54, the open interest changed by 0 which decreased total open position to 4
On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 2.2, which was 0.00 lower than the previous day. The implied volatity was 32.21, the open interest changed by 0 which decreased total open position to 3
On 19 Dec SBICARD was trading at 703.40. 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 2.2, which was -0.60 lower than the previous day. The implied volatity was 25.05, the open interest changed by 0 which decreased total open position to 3
On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 2.8, which was 1.60 higher than the previous day. The implied volatity was 21.38, the open interest changed by 2 which increased total open position to 2
On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was 19.36, the open interest changed by 1 which increased total open position to 1
SBICARD 30JAN2025 820 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 754.65 | 81 | 0 | 0.00 | 0 | 0 | 0 |
23 Jan | 760.00 | 81 | 0.00 | 0.00 | 0 | 0 | 0 |
22 Jan | 756.55 | 81 | 0.00 | 0.00 | 0 | 0 | 0 |
21 Jan | 762.60 | 81 | 0.00 | 0.00 | 0 | 0 | 0 |
20 Jan | 761.50 | 81 | 0.00 | 0.00 | 0 | -3 | 0 |
17 Jan | 740.85 | 81 | 10.35 | 41.66 | 5 | 0 | 5 |
16 Jan | 752.75 | 70.65 | -10.60 | 61.19 | 6 | 4 | 5 |
15 Jan | 735.20 | 81.25 | 0.00 | 0.00 | 0 | 0 | 0 |
14 Jan | 734.70 | 81.25 | 0.00 | 0.00 | 0 | 0 | 0 |
13 Jan | 713.55 | 81.25 | 0.00 | 0.00 | 0 | 0 | 0 |
10 Jan | 722.55 | 81.25 | 0.00 | 0.00 | 0 | 0 | 0 |
9 Jan | 730.70 | 81.25 | 0.00 | 0.00 | 0 | 0 | 0 |
8 Jan | 737.25 | 81.25 | 0.00 | 0.00 | 0 | 0 | 0 |
7 Jan | 732.95 | 81.25 | -66.50 | - | 1 | 0 | 1 |
6 Jan | 730.50 | 147.75 | 0.00 | 0.00 | 0 | 0 | 0 |
3 Jan | 723.55 | 147.75 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 702.70 | 147.75 | 0.00 | 0.00 | 0 | 0 | 0 |
1 Jan | 677.80 | 147.75 | 0.00 | 0.00 | 0 | 0 | 0 |
31 Dec | 663.85 | 147.75 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 669.50 | 147.75 | 0.00 | 0.00 | 0 | 0 | 0 |
27 Dec | 675.30 | 147.75 | 0.00 | 0.00 | 0 | 0 | 0 |
26 Dec | 679.20 | 147.75 | 0.00 | 0.00 | 0 | 1 | 0 |
24 Dec | 695.90 | 147.75 | 24.75 | 79.44 | 1 | 0 | 0 |
23 Dec | 691.30 | 123 | 0.00 | - | 0 | 0 | 0 |
20 Dec | 687.00 | 123 | 0.00 | - | 0 | 0 | 0 |
19 Dec | 703.40 | 123 | 0.00 | - | 0 | 0 | 0 |
17 Dec | 715.35 | 123 | 0.00 | - | 0 | 0 | 0 |
10 Dec | 729.50 | 123 | 0.00 | - | 0 | 0 | 0 |
4 Dec | 714.70 | 123 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 820 expiring on 30JAN2025
Delta for 820 PE is 0.00
Historical price for 820 PE is as follows
On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 81, 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 81, 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 81, 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 21 Jan SBICARD was trading at 762.60. The strike last trading price was 81, 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 Jan SBICARD was trading at 761.50. The strike last trading price was 81, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 81, which was 10.35 higher than the previous day. The implied volatity was 41.66, the open interest changed by 0 which decreased total open position to 5
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 70.65, which was -10.60 lower than the previous day. The implied volatity was 61.19, 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 81.25, 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 14 Jan SBICARD was trading at 734.70. The strike last trading price was 81.25, 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 13 Jan SBICARD was trading at 713.55. The strike last trading price was 81.25, 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 10 Jan SBICARD was trading at 722.55. The strike last trading price was 81.25, 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 9 Jan SBICARD was trading at 730.70. The strike last trading price was 81.25, 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 8 Jan SBICARD was trading at 737.25. The strike last trading price was 81.25, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 81.25, which was -66.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 147.75, 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 3 Jan SBICARD was trading at 723.55. The strike last trading price was 147.75, 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 2 Jan SBICARD was trading at 702.70. The strike last trading price was 147.75, 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 1 Jan SBICARD was trading at 677.80. The strike last trading price was 147.75, 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 31 Dec SBICARD was trading at 663.85. The strike last trading price was 147.75, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 147.75, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 147.75, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 147.75, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 147.75, which was 24.75 higher than the previous day. The implied volatity was 79.44, 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 123, 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 123, 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 123, 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 123, 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 123, 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 123, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0