SBICARD
SBI CARDS & PAY SER LTD
Historical option data for SBICARD
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 5 Jul | 721.95 | 71.5 | 0.00 | - | 0 | 16,800 | 0 | |||
| 4 Jul | 718.90 | 71.5 | - | 2,400 | 16,800 | 16,800 | ||||
| 3 Jul | 715.25 | 70.5 | - | 0 | 800 | 0 | ||||
| 2 Jul | 711.15 | 70.5 | - | 800 | 14,400 | 14,400 | ||||
| 1 Jul | 723.00 | 82 | - | 0 | 0 | 0 | ||||
| 28 Jun | 724.60 | 82 | - | 0 | 0 | 0 | ||||
| 27 Jun | 730.35 | 82 | - | 4,000 | 0 | 12,800 | ||||
| 26 Jun | 732.00 | 81.8 | - | 4,800 | 4,800 | 12,000 | ||||
| 25 Jun | 732.00 | 84 | - | 800 | 0 | 7,200 | ||||
| 24 Jun | 729.95 | 82 | - | 6,400 | 4,800 | 5,600 | ||||
| 21 Jun | 725.35 | 86.00 | - | 800 | 0 | 0 | ||||
| 20 Jun | 732.50 | 125.20 | - | 0 | 0 | 0 | ||||
| 19 Jun | 730.00 | 125.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 726.35 | 125.20 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Jun | 728.35 | 125.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 727.05 | 125.20 | - | 0 | 0 | 0 | ||||
| 12 Jun | 717.45 | 125.20 | - | 0 | 0 | 0 | ||||
| 11 Jun | 712.80 | 125.20 | - | 0 | 0 | 0 | ||||
| 10 Jun | 717.10 | 125.20 | - | 0 | 0 | 0 | ||||
| 7 Jun | 715.55 | 125.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 703.70 | 125.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 699.65 | 125.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 677.40 | 125.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 705.20 | 125.20 | - | 0 | 0 | 0 | ||||
| 31 May | 692.10 | 125.20 | - | 0 | 0 | 0 | ||||
| 30 May | 694.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 697.30 | 0.00 | - | 0 | 0 | 0 | ||||
| 28 May | 705.45 | 0.00 | - | 0 | 0 | 0 | ||||
| 27 May | 702.80 | 0.00 | - | 0 | 0 | 0 | ||||
| 23 May | 710.60 | 0.00 | - | 0 | 0 | 0 | ||||
| 22 May | 708.05 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 714.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 16 May | 713.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 720.75 | 0.00 | - | 0 | 0 | 0 | ||||
For SBI CARDS & PAY SER LTD - strike price 650 expiring on 25JUL2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 71.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 0
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 71.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 16800
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 70.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 70.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 14400
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 82, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 82, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 82, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12800
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 81.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 12000
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 84, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 82, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 5600
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 86.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 125.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 125.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 125.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 125.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 125.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun SBICARD was trading at 717.45. The strike last trading price was 125.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun SBICARD was trading at 712.80. The strike last trading price was 125.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun SBICARD was trading at 717.10. The strike last trading price was 125.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun SBICARD was trading at 715.55. The strike last trading price was 125.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun SBICARD was trading at 703.70. The strike last trading price was 125.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun SBICARD was trading at 699.65. The strike last trading price was 125.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jun SBICARD was trading at 677.40. The strike last trading price was 125.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun SBICARD was trading at 705.20. The strike last trading price was 125.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 May SBICARD was trading at 692.10. The strike last trading price was 125.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 May SBICARD was trading at 694.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 May SBICARD was trading at 697.30. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 May SBICARD was trading at 705.45. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 May SBICARD was trading at 702.80. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 May SBICARD was trading at 710.60. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 May SBICARD was trading at 708.05. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 May SBICARD was trading at 714.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 May SBICARD was trading at 713.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 May SBICARD was trading at 720.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 721.95 | 0.75 | 0.00 | - | 25,600 | 11,200 | 3,24,800 |
| 4 Jul | 718.90 | 0.75 | - | 1,12,000 | 20,800 | 3,13,600 | |
| 3 Jul | 715.25 | 0.95 | - | 76,800 | 23,200 | 2,92,800 | |
| 2 Jul | 711.15 | 1.35 | - | 1,88,800 | 60,800 | 2,70,400 | |
| 1 Jul | 723.00 | 0.8 | - | 55,200 | 27,200 | 2,09,600 | |
| 28 Jun | 724.60 | 1.05 | - | 1,40,000 | 38,400 | 1,82,400 | |
| 27 Jun | 730.35 | 1 | - | 2,38,400 | 27,200 | 1,44,000 | |
| 26 Jun | 732.00 | 1.25 | - | 64,800 | 8,000 | 1,15,200 | |
| 25 Jun | 732.00 | 1.4 | - | 1,72,000 | -9,600 | 1,07,200 | |
| 24 Jun | 729.95 | 1.65 | - | 1,71,200 | 47,200 | 1,16,800 | |
| 21 Jun | 725.35 | 2.40 | - | 38,400 | 15,200 | 68,800 | |
| 20 Jun | 732.50 | 1.95 | - | 4,800 | 1,600 | 54,400 | |
| 19 Jun | 730.00 | 2.00 | - | 2,400 | 0 | 52,800 | |
| 18 Jun | 726.35 | 2.10 | - | 4,000 | 0 | 52,000 | |
| 14 Jun | 728.35 | 2.50 | - | 22,400 | 9,600 | 52,000 | |
| 13 Jun | 727.05 | 2.95 | - | 12,800 | 4,000 | 42,400 | |
| 12 Jun | 717.45 | 4.10 | - | 7,200 | -1,600 | 42,400 | |
| 11 Jun | 712.80 | 4.05 | - | 15,200 | 6,400 | 44,000 | |
| 10 Jun | 717.10 | 3.90 | - | 6,400 | 0 | 37,600 | |
| 7 Jun | 715.55 | 4.90 | - | 14,400 | -1,600 | 37,600 | |
| 6 Jun | 703.70 | 6.50 | - | 16,800 | 6,400 | 39,200 | |
| 5 Jun | 699.65 | 9.00 | - | 24,000 | -1,600 | 32,800 | |
| 4 Jun | 677.40 | 18.90 | - | 18,400 | 12,000 | 34,400 | |
| 3 Jun | 705.20 | 10.75 | - | 3,200 | 1,600 | 22,400 | |
| 31 May | 692.10 | 11.80 | - | 4,000 | 2,400 | 20,800 | |
| 30 May | 694.05 | 13.00 | - | 7,200 | 5,600 | 18,400 | |
| 29 May | 697.30 | 11.00 | - | 3,200 | 2,400 | 12,800 | |
| 28 May | 705.45 | 11.00 | - | 5,600 | 3,200 | 11,200 | |
| 27 May | 702.80 | 10.50 | - | 1,600 | 800 | 7,200 | |
| 23 May | 710.60 | 11.10 | - | 2,400 | 1,600 | 5,600 | |
| 22 May | 708.05 | 11.05 | - | 1,600 | 800 | 3,200 | |
| 18 May | 714.75 | 12.00 | - | 0 | 0 | 2,400 | |
| 16 May | 713.75 | 12.00 | - | 800 | 0 | 1,600 | |
| 13 May | 720.75 | 13.15 | - | 1,600 | 800 | 800 | |
For SBI CARDS & PAY SER LTD - strike price 650 expiring on 25JUL2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 324800
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 0.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 313600
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 0.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 292800
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 270400
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 0.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 209600
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 1.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 182400
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 144000
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 1.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 115200
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 107200
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 47200 which increased total open position to 116800
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 2.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 68800
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 54400
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 2.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52800
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 2.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 52000
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 2.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 52000
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 2.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 42400
On 12 Jun SBICARD was trading at 717.45. The strike last trading price was 4.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 42400
On 11 Jun SBICARD was trading at 712.80. The strike last trading price was 4.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 44000
On 10 Jun SBICARD was trading at 717.10. The strike last trading price was 3.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37600
On 7 Jun SBICARD was trading at 715.55. The strike last trading price was 4.90, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 37600
On 6 Jun SBICARD was trading at 703.70. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 39200
On 5 Jun SBICARD was trading at 699.65. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 32800
On 4 Jun SBICARD was trading at 677.40. The strike last trading price was 18.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 34400
On 3 Jun SBICARD was trading at 705.20. The strike last trading price was 10.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 22400
On 31 May SBICARD was trading at 692.10. The strike last trading price was 11.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 20800
On 30 May SBICARD was trading at 694.05. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 18400
On 29 May SBICARD was trading at 697.30. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 12800
On 28 May SBICARD was trading at 705.45. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 11200
On 27 May SBICARD was trading at 702.80. The strike last trading price was 10.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 7200
On 23 May SBICARD was trading at 710.60. The strike last trading price was 11.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 5600
On 22 May SBICARD was trading at 708.05. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3200
On 18 May SBICARD was trading at 714.75. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 16 May SBICARD was trading at 713.75. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 13 May SBICARD was trading at 720.75. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800