SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
24 Jan 2025 01:31 PM IST
SBICARD 30JAN2025 850 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Delta: 0.03
Vega: 0.07
Theta: -0.29
Gamma: 0.00
|
||||||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
24 Jan | 756.85 | 0.6 | -0.05 | 47.91 | 1,322 | 19 | 436 | |||
23 Jan | 760.00 | 0.6 | 0.10 | 42.96 | 92 | 5 | 417 | |||
22 Jan | 756.55 | 0.5 | -0.25 | 40.02 | 148 | -2 | 412 | |||
21 Jan | 762.60 | 0.75 | -0.15 | 37.92 | 276 | 49 | 414 | |||
20 Jan | 761.50 | 0.9 | 0.05 | 38.46 | 518 | 48 | 371 | |||
17 Jan | 740.85 | 0.85 | -1.45 | 40.10 | 945 | -46 | 323 | |||
16 Jan | 752.75 | 2.3 | 1.85 | 38.46 | 1,210 | 71 | 369 | |||
15 Jan | 735.20 | 0.45 | 0.00 | 33.06 | 14 | -6 | 298 | |||
14 Jan | 734.70 | 0.45 | 0.00 | 33.28 | 37 | 5 | 304 | |||
13 Jan | 713.55 | 0.45 | 0.10 | 38.44 | 90 | -20 | 302 | |||
10 Jan | 722.55 | 0.35 | -0.15 | 31.85 | 20 | 4 | 322 | |||
9 Jan | 730.70 | 0.5 | -0.15 | 30.39 | 53 | 14 | 318 | |||
8 Jan | 737.25 | 0.65 | 0.05 | 29.73 | 73 | -9 | 305 | |||
7 Jan | 732.95 | 0.6 | -0.30 | 29.47 | 159 | -8 | 319 | |||
6 Jan | 730.50 | 0.9 | 0.25 | 31.37 | 1,370 | 122 | 329 | |||
|
||||||||||
3 Jan | 723.55 | 0.65 | 0.20 | 29.46 | 272 | 132 | 202 | |||
2 Jan | 702.70 | 0.45 | 0.10 | 31.52 | 24 | 14 | 67 | |||
30 Dec | 669.50 | 0.35 | -0.05 | 35.28 | 36 | 26 | 44 | |||
27 Dec | 675.30 | 0.4 | 32.95 | 97 | 17 | 18 |
For Sbi Cards & Pay Ser Ltd - strike price 850 expiring on 30JAN2025
Delta for 850 CE is 0.03
Historical price for 850 CE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 47.91, the open interest changed by 19 which increased total open position to 436
On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 42.96, the open interest changed by 5 which increased total open position to 417
On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 40.02, the open interest changed by -2 which decreased total open position to 412
On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 37.92, the open interest changed by 49 which increased total open position to 414
On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 38.46, the open interest changed by 48 which increased total open position to 371
On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 0.85, which was -1.45 lower than the previous day. The implied volatity was 40.10, the open interest changed by -46 which decreased total open position to 323
On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 2.3, which was 1.85 higher than the previous day. The implied volatity was 38.46, the open interest changed by 71 which increased total open position to 369
On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 33.06, the open interest changed by -6 which decreased total open position to 298
On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 33.28, the open interest changed by 5 which increased total open position to 304
On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 38.44, the open interest changed by -20 which decreased total open position to 302
On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 31.85, the open interest changed by 4 which increased total open position to 322
On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 30.39, the open interest changed by 14 which increased total open position to 318
On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 29.73, the open interest changed by -9 which decreased total open position to 305
On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 29.47, the open interest changed by -8 which decreased total open position to 319
On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 31.37, the open interest changed by 122 which increased total open position to 329
On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 0.65, which was 0.20 higher than the previous day. The implied volatity was 29.46, the open interest changed by 132 which increased total open position to 202
On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 31.52, the open interest changed by 14 which increased total open position to 67
On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 35.28, the open interest changed by 26 which increased total open position to 44
On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was 32.95, the open interest changed by 17 which increased total open position to 18
SBICARD 30JAN2025 850 PE | |||||||
---|---|---|---|---|---|---|---|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
24 Jan | 756.85 | 149.9 | 0 | - | 0 | 0 | 0 |
23 Jan | 760.00 | 149.9 | 0.00 | - | 0 | 0 | 0 |
22 Jan | 756.55 | 149.9 | 0.00 | - | 0 | 0 | 0 |
21 Jan | 762.60 | 149.9 | 0.00 | - | 0 | 0 | 0 |
20 Jan | 761.50 | 149.9 | 0.00 | - | 0 | 0 | 0 |
17 Jan | 740.85 | 149.9 | 0.00 | - | 0 | 0 | 0 |
16 Jan | 752.75 | 149.9 | 0.00 | - | 0 | 0 | 0 |
15 Jan | 735.20 | 149.9 | 0.00 | - | 0 | 0 | 0 |
14 Jan | 734.70 | 149.9 | 0.00 | - | 0 | 0 | 0 |
13 Jan | 713.55 | 149.9 | 0.00 | - | 0 | 0 | 0 |
10 Jan | 722.55 | 149.9 | 0.00 | - | 0 | 0 | 0 |
9 Jan | 730.70 | 149.9 | 0.00 | - | 0 | 0 | 0 |
8 Jan | 737.25 | 149.9 | 0.00 | - | 0 | 0 | 0 |
7 Jan | 732.95 | 149.9 | 0.00 | - | 0 | 0 | 0 |
6 Jan | 730.50 | 149.9 | 0.00 | - | 0 | 0 | 0 |
3 Jan | 723.55 | 149.9 | 0.00 | 0.00 | 0 | 0 | 0 |
2 Jan | 702.70 | 149.9 | 0.00 | 0.00 | 0 | 0 | 0 |
30 Dec | 669.50 | 149.9 | 0.00 | - | 0 | 0 | 0 |
27 Dec | 675.30 | 149.9 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 850 expiring on 30JAN2025
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 149.9, which was 0 lower than the previous day. The implied volatity was -, 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 149.9, 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 22 Jan SBICARD was trading at 756.55. The strike last trading price was 149.9, 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 21 Jan SBICARD was trading at 762.60. The strike last trading price was 149.9, 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 20 Jan SBICARD was trading at 761.50. The strike last trading price was 149.9, 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 17 Jan SBICARD was trading at 740.85. The strike last trading price was 149.9, 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 16 Jan SBICARD was trading at 752.75. The strike last trading price was 149.9, 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 15 Jan SBICARD was trading at 735.20. The strike last trading price was 149.9, 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 149.9, 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 149.9, 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 149.9, 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 149.9, 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 149.9, 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 149.9, 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 149.9, 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 3 Jan SBICARD was trading at 723.55. The strike last trading price was 149.9, 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 149.9, 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 149.9, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 149.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0