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 | 116.7 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 718.90 | 116.7 | - | 0 | 0 | 0 | ||||
| 3 Jul | 715.25 | 116.7 | - | 0 | 0 | 0 | ||||
| 2 Jul | 711.15 | 116.7 | - | 0 | 0 | 0 | ||||
| 1 Jul | 723.00 | 116.7 | - | 0 | 0 | 0 | ||||
| 28 Jun | 724.60 | 116.7 | - | 0 | 0 | 0 | ||||
| 27 Jun | 730.35 | 116.7 | - | 0 | 0 | 0 | ||||
| 26 Jun | 732.00 | 116.7 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 25 Jun | 732.00 | 116.7 | - | 0 | 0 | 0 | ||||
| 24 Jun | 729.95 | 116.7 | - | 0 | 0 | 0 | ||||
| 21 Jun | 725.35 | 116.70 | - | 0 | 0 | 0 | ||||
| 20 Jun | 732.50 | 116.70 | - | 0 | 0 | 0 | ||||
| 19 Jun | 730.00 | 116.70 | - | 0 | 0 | 0 | ||||
| 18 Jun | 726.35 | 116.70 | - | 0 | 0 | 0 | ||||
| 14 Jun | 728.35 | 116.70 | - | 0 | 0 | 0 | ||||
| 13 Jun | 727.05 | 116.70 | - | 0 | 0 | 0 | ||||
| 12 Jun | 717.45 | 116.70 | - | 0 | 0 | 0 | ||||
| 11 Jun | 712.80 | 116.70 | - | 0 | 0 | 0 | ||||
| 10 Jun | 717.10 | 116.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 715.55 | 116.70 | - | 0 | 0 | 0 | ||||
| 6 Jun | 703.70 | 116.70 | - | 0 | 0 | 0 | ||||
| 5 Jun | 699.65 | 116.70 | - | 0 | 0 | 0 | ||||
| 4 Jun | 677.40 | 116.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 705.20 | 116.70 | - | 0 | 0 | 0 | ||||
| 31 May | 692.10 | 116.70 | - | 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 660 expiring on 25JUL2024
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 116.7, 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 Jul SBICARD was trading at 718.90. The strike last trading price was 116.7, 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 Jul SBICARD was trading at 715.25. The strike last trading price was 116.7, 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 2 Jul SBICARD was trading at 711.15. The strike last trading price was 116.7, 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 1 Jul SBICARD was trading at 723.00. The strike last trading price was 116.7, 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 116.7, 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 116.7, 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 26 Jun SBICARD was trading at 732.00. The strike last trading price was 116.7, 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 25 Jun SBICARD was trading at 732.00. The strike last trading price was 116.7, 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 24 Jun SBICARD was trading at 729.95. The strike last trading price was 116.7, 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 21 Jun SBICARD was trading at 725.35. The strike last trading price was 116.70, 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 116.70, 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 116.70, 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 116.70, 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 116.70, 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 116.70, 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 116.70, 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 116.70, 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 116.70, 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 116.70, 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 116.70, 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 116.70, 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 116.70, 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 116.70, 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 116.70, 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 | 0.95 | -0.20 | - | 27,200 | 4,000 | 1,78,400 |
| 4 Jul | 718.90 | 1.15 | - | 90,400 | 7,200 | 1,74,400 | |
| 3 Jul | 715.25 | 1.45 | - | 1,06,400 | -5,600 | 1,67,200 | |
| 2 Jul | 711.15 | 1.95 | - | 1,44,000 | 42,400 | 1,72,000 | |
| 1 Jul | 723.00 | 1.2 | - | 62,400 | 8,000 | 1,29,600 | |
| 28 Jun | 724.60 | 1.3 | - | 1,45,600 | 44,800 | 1,21,600 | |
| 27 Jun | 730.35 | 1.5 | - | 81,600 | 13,600 | 76,800 | |
| 26 Jun | 732.00 | 1.85 | - | 36,800 | 10,400 | 61,600 | |
| 25 Jun | 732.00 | 1.85 | - | 80,800 | 30,400 | 51,200 | |
| 24 Jun | 729.95 | 2 | - | 14,400 | 7,200 | 20,000 | |
| 21 Jun | 725.35 | 2.70 | - | 17,600 | 8,800 | 13,600 | |
| 20 Jun | 732.50 | 3.15 | - | 0 | 0 | 0 | |
| 19 Jun | 730.00 | 3.15 | - | 0 | 0 | 0 | |
| 18 Jun | 726.35 | 3.15 | - | 0 | 4,000 | 0 | |
| 14 Jun | 728.35 | 3.15 | - | 7,200 | 2,400 | 3,200 | |
| 13 Jun | 727.05 | 6.05 | - | 0 | 0 | 0 | |
| 12 Jun | 717.45 | 6.05 | - | 0 | 800 | 0 | |
| 11 Jun | 712.80 | 6.05 | - | 800 | 0 | 0 | |
| 10 Jun | 717.10 | 6.35 | - | 0 | 0 | 0 | |
| 7 Jun | 715.55 | 6.35 | - | 0 | 0 | 0 | |
| 6 Jun | 703.70 | 6.35 | - | 0 | 0 | 0 | |
| 5 Jun | 699.65 | 6.35 | - | 0 | 0 | 0 | |
| 4 Jun | 677.40 | 6.35 | - | 0 | 0 | 0 | |
| 3 Jun | 705.20 | 6.35 | - | 0 | 0 | 0 | |
| 31 May | 692.10 | 6.35 | - | 0 | 0 | 0 | |
| 30 May | 694.05 | 6.35 | - | 0 | 0 | 0 | |
| 29 May | 697.30 | 6.35 | - | 0 | 0 | 0 | |
| 28 May | 705.45 | 6.35 | - | 0 | 0 | 0 | |
| 27 May | 702.80 | 6.35 | - | 0 | 0 | 0 | |
| 23 May | 710.60 | 6.35 | - | 0 | 0 | 0 | |
| 22 May | 708.05 | 6.35 | - | 0 | 0 | 0 | |
| 18 May | 714.75 | 6.35 | - | 0 | 0 | 0 | |
| 16 May | 713.75 | 6.35 | - | 0 | 0 | 0 | |
| 13 May | 720.75 | 6.35 | - | 0 | 0 | 0 | |
For SBI CARDS & PAY SER LTD - strike price 660 expiring on 25JUL2024
Delta for 660 PE is -
Historical price for 660 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 178400
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 1.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 174400
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 1.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 167200
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 1.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 172000
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 1.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 129600
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 1.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 121600
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 76800
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 61600
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 1.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 51200
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 20000
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 2.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 13600
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 3.15, 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 3.15, 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 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 3.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3200
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 6.05, 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 6.05, 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 11 Jun SBICARD was trading at 712.80. The strike last trading price was 6.05, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, 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 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0