SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
21 Nov 2024 04:11 PM IST
| SBICARD 28NOV2024 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 675.05 | 0.05 | -0.10 | - | 1 | 0 | 244 | |||
| 20 Nov | 684.55 | 0.15 | 0.00 | - | 2 | 1 | 243 | |||
| 19 Nov | 684.55 | 0.15 | 0.00 | - | 2 | 0 | 243 | |||
| 18 Nov | 677.05 | 0.15 | -0.15 | - | 195 | -150 | 244 | |||
| 14 Nov | 683.35 | 0.3 | 0.05 | 48.95 | 5 | 4 | 393 | |||
| 13 Nov | 680.30 | 0.25 | -0.05 | 44.72 | 20 | 8 | 387 | |||
| 12 Nov | 679.25 | 0.3 | -0.10 | 46.48 | 35 | 28 | 380 | |||
| 11 Nov | 692.55 | 0.4 | -0.05 | 43.09 | 26 | -6 | 352 | |||
| 8 Nov | 699.40 | 0.45 | 0.00 | 38.92 | 65 | 14 | 352 | |||
| 7 Nov | 700.35 | 0.45 | 0.00 | 37.36 | 14 | 8 | 338 | |||
| 6 Nov | 700.05 | 0.45 | -0.05 | 36.49 | 46 | 23 | 328 | |||
| 5 Nov | 694.95 | 0.5 | -0.05 | 36.99 | 464 | 200 | 306 | |||
| 4 Nov | 688.45 | 0.55 | -0.20 | 38.96 | 78 | 8 | 105 | |||
| 1 Nov | 694.80 | 0.75 | -0.10 | 36.05 | 12 | 1 | 97 | |||
| 31 Oct | 688.40 | 0.85 | -0.10 | - | 47 | 7 | 95 | |||
| 30 Oct | 684.00 | 0.95 | -0.30 | - | 67 | 9 | 88 | |||
| 29 Oct | 685.20 | 1.25 | 0.05 | - | 78 | 16 | 78 | |||
| 28 Oct | 667.55 | 1.2 | -0.05 | - | 53 | 4 | 62 | |||
| 25 Oct | 691.45 | 1.25 | -0.35 | - | 72 | 10 | 58 | |||
| 24 Oct | 712.20 | 1.6 | 0.20 | - | 57 | 8 | 49 | |||
| 23 Oct | 705.90 | 1.4 | -0.05 | - | 63 | 9 | 39 | |||
| 22 Oct | 703.95 | 1.45 | -1.05 | - | 106 | 11 | 26 | |||
| 21 Oct | 718.95 | 2.5 | -0.95 | - | 10 | 2 | 14 | |||
|
|
||||||||||
| 18 Oct | 740.15 | 3.45 | 0.35 | - | 17 | 1 | 11 | |||
| 17 Oct | 740.00 | 3.1 | -3.65 | - | 29 | 15 | 15 | |||
| 11 Oct | 733.75 | 6.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 737.30 | 6.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 732.25 | 6.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 730.95 | 6.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 743.15 | 6.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 770.20 | 6.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 800.50 | 6.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 805.20 | 6.75 | 6.75 | - | 0 | 0 | 0 | |||
| 12 Sept | 802.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 802.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 800.65 | 0 | - | 0 | 0 | 0 | ||||
For Sbi Cards & Pay Ser Ltd - strike price 850 expiring on 28NOV2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 0.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 244
On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 243
On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 0.15, 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 243
On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -150 which decreased total open position to 244
On 14 Nov SBICARD was trading at 683.35. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 48.95, the open interest changed by 4 which increased total open position to 393
On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 44.72, the open interest changed by 8 which increased total open position to 387
On 12 Nov SBICARD was trading at 679.25. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 46.48, the open interest changed by 28 which increased total open position to 380
On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 43.09, the open interest changed by -6 which decreased total open position to 352
On 8 Nov SBICARD was trading at 699.40. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 38.92, the open interest changed by 14 which increased total open position to 352
On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 37.36, the open interest changed by 8 which increased total open position to 338
On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 36.49, the open interest changed by 23 which increased total open position to 328
On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 36.99, the open interest changed by 200 which increased total open position to 306
On 4 Nov SBICARD was trading at 688.45. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was 38.96, the open interest changed by 8 which increased total open position to 105
On 1 Nov SBICARD was trading at 694.80. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 36.05, the open interest changed by 1 which increased total open position to 97
On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 0.85, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct SBICARD was trading at 684.00. The strike last trading price was 0.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct SBICARD was trading at 685.20. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBICARD was trading at 667.55. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct SBICARD was trading at 691.45. The strike last trading price was 1.25, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct SBICARD was trading at 712.20. The strike last trading price was 1.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct SBICARD was trading at 705.90. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct SBICARD was trading at 703.95. The strike last trading price was 1.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct SBICARD was trading at 718.95. The strike last trading price was 2.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct SBICARD was trading at 740.15. The strike last trading price was 3.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 3.1, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 6.75, 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 10 Oct SBICARD was trading at 737.30. The strike last trading price was 6.75, 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 8 Oct SBICARD was trading at 732.25. The strike last trading price was 6.75, 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 7 Oct SBICARD was trading at 730.95. The strike last trading price was 6.75, 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 4 Oct SBICARD was trading at 743.15. The strike last trading price was 6.75, 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 1 Oct SBICARD was trading at 770.20. The strike last trading price was 6.75, 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 16 Sept SBICARD was trading at 800.50. The strike last trading price was 6.75, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 6.75, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept SBICARD was trading at 802.25. 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 9 Sept SBICARD was trading at 802.35. 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 6 Sept SBICARD was trading at 800.65. 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 28NOV2024 850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 675.05 | 182 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 684.55 | 182 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 684.55 | 182 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 677.05 | 182 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 683.35 | 182 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 680.30 | 182 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 679.25 | 182 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 692.55 | 182 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 699.40 | 182 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 700.35 | 182 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 700.05 | 182 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 694.95 | 182 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 688.45 | 182 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 694.80 | 182 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 688.40 | 182 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 684.00 | 182 | 0.00 | - | 0 | 1 | 0 |
| 29 Oct | 685.20 | 182 | 61.75 | - | 1 | 0 | 0 |
| 28 Oct | 667.55 | 120.25 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 691.45 | 120.25 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 712.20 | 120.25 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 705.90 | 120.25 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 703.95 | 120.25 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 718.95 | 120.25 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 740.15 | 120.25 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 740.00 | 120.25 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 733.75 | 120.25 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 737.30 | 120.25 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 732.25 | 120.25 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 730.95 | 120.25 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 743.15 | 120.25 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 770.20 | 120.25 | 120.25 | - | 0 | 0 | 0 |
| 16 Sept | 800.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 805.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 802.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 802.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 800.65 | 0 | - | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 850 expiring on 28NOV2024
Delta for 850 PE is 0.00
Historical price for 850 PE is as follows
On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 182, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 182, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 182, 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 182, 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 Nov SBICARD was trading at 683.35. The strike last trading price was 182, 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 Nov SBICARD was trading at 680.30. The strike last trading price was 182, 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 Nov SBICARD was trading at 679.25. The strike last trading price was 182, 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 11 Nov SBICARD was trading at 692.55. The strike last trading price was 182, 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 Nov SBICARD was trading at 699.40. The strike last trading price was 182, 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 Nov SBICARD was trading at 700.35. The strike last trading price was 182, 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 Nov SBICARD was trading at 700.05. The strike last trading price was 182, 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 Nov SBICARD was trading at 694.95. The strike last trading price was 182, 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 Nov SBICARD was trading at 688.45. The strike last trading price was 182, 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 Nov SBICARD was trading at 694.80. The strike last trading price was 182, 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 Oct SBICARD was trading at 688.40. The strike last trading price was 182, 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 Oct SBICARD was trading at 684.00. The strike last trading price was 182, 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 29 Oct SBICARD was trading at 685.20. The strike last trading price was 182, which was 61.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct SBICARD was trading at 667.55. The strike last trading price was 120.25, 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 25 Oct SBICARD was trading at 691.45. The strike last trading price was 120.25, 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 24 Oct SBICARD was trading at 712.20. The strike last trading price was 120.25, 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 23 Oct SBICARD was trading at 705.90. The strike last trading price was 120.25, 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 22 Oct SBICARD was trading at 703.95. The strike last trading price was 120.25, 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 21 Oct SBICARD was trading at 718.95. The strike last trading price was 120.25, 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 18 Oct SBICARD was trading at 740.15. The strike last trading price was 120.25, 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 17 Oct SBICARD was trading at 740.00. The strike last trading price was 120.25, 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 11 Oct SBICARD was trading at 733.75. The strike last trading price was 120.25, 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 10 Oct SBICARD was trading at 737.30. The strike last trading price was 120.25, 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 8 Oct SBICARD was trading at 732.25. The strike last trading price was 120.25, 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 7 Oct SBICARD was trading at 730.95. The strike last trading price was 120.25, 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 4 Oct SBICARD was trading at 743.15. The strike last trading price was 120.25, 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 1 Oct SBICARD was trading at 770.20. The strike last trading price was 120.25, which was 120.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept SBICARD was trading at 800.50. 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 13 Sept SBICARD was trading at 805.20. 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 12 Sept SBICARD was trading at 802.25. 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 9 Sept SBICARD was trading at 802.35. 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 6 Sept SBICARD was trading at 800.65. 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
