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 | 108.4 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Jul | 718.90 | 108.4 | - | 0 | 0 | 0 | ||||
| 3 Jul | 715.25 | 108.4 | - | 0 | 0 | 0 | ||||
| 2 Jul | 711.15 | 108.4 | - | 0 | 0 | 0 | ||||
| 1 Jul | 723.00 | 108.4 | - | 0 | 0 | 0 | ||||
| 28 Jun | 724.60 | 108.4 | - | 0 | 0 | 0 | ||||
| 27 Jun | 730.35 | 108.4 | - | 0 | 0 | 0 | ||||
| 26 Jun | 732.00 | 108.4 | - | 0 | 0 | 0 | ||||
| 25 Jun | 732.00 | 108.4 | - | 0 | 0 | 0 | ||||
| 24 Jun | 729.95 | 108.4 | - | 0 | 0 | 0 | ||||
| 21 Jun | 725.35 | 108.40 | - | 0 | 0 | 0 | ||||
| 20 Jun | 732.50 | 108.40 | - | 0 | 0 | 0 | ||||
| 19 Jun | 730.00 | 108.40 | - | 0 | 0 | 0 | ||||
| 18 Jun | 726.35 | 108.40 | - | 0 | 0 | 0 | ||||
| 14 Jun | 728.35 | 108.40 | - | 0 | 0 | 0 | ||||
| 13 Jun | 727.05 | 108.40 | - | 0 | 0 | 0 | ||||
| 12 Jun | 717.45 | 108.40 | - | 0 | 0 | 0 | ||||
| 11 Jun | 712.80 | 108.40 | - | 0 | 0 | 0 | ||||
| 10 Jun | 717.10 | 108.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 715.55 | 108.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 703.70 | 108.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 699.65 | 108.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 677.40 | 108.40 | - | 0 | 0 | 0 | ||||
| 3 Jun | 705.20 | 108.40 | - | 0 | 0 | 0 | ||||
| 31 May | 692.10 | 108.40 | - | 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 670 expiring on 25JUL2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 108.4, 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 108.4, 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 108.4, 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 108.4, 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 108.4, 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 108.4, 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 108.4, 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 108.4, 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 108.4, 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 108.4, 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 108.40, 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 108.40, 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 108.40, 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 108.40, 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 108.40, 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 108.40, 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 108.40, 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 108.40, 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 108.40, 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 108.40, 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 108.40, 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 108.40, 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 108.40, 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 108.40, 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 108.40, 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 | 1.5 | -0.30 | - | 73,600 | 9,600 | 4,50,400 |
| 4 Jul | 718.90 | 1.8 | - | 1,80,000 | -5,600 | 4,40,800 | |
| 3 Jul | 715.25 | 2.1 | - | 1,88,800 | -4,000 | 4,46,400 | |
| 2 Jul | 711.15 | 3 | - | 3,48,800 | 60,000 | 4,48,000 | |
| 1 Jul | 723.00 | 1.55 | - | 1,22,400 | 37,600 | 3,88,000 | |
| 28 Jun | 724.60 | 2 | - | 2,68,000 | 1,40,000 | 3,50,400 | |
| 27 Jun | 730.35 | 2.2 | - | 1,66,400 | 92,000 | 2,10,400 | |
| 26 Jun | 732.00 | 2.65 | - | 43,200 | 8,000 | 1,19,200 | |
| 25 Jun | 732.00 | 2.65 | - | 96,000 | 28,800 | 1,11,200 | |
| 24 Jun | 729.95 | 2.9 | - | 1,28,000 | 31,200 | 82,400 | |
| 21 Jun | 725.35 | 3.35 | - | 18,48,000 | 47,200 | 52,000 | |
| 20 Jun | 732.50 | 3.50 | - | 0 | 1,600 | 0 | |
| 19 Jun | 730.00 | 3.50 | - | 2,400 | 1,600 | 4,000 | |
| 18 Jun | 726.35 | 4.00 | - | 2,400 | 800 | 800 | |
| 14 Jun | 728.35 | 7.90 | - | 0 | 0 | 0 | |
| 13 Jun | 727.05 | 7.90 | - | 0 | 0 | 0 | |
| 12 Jun | 717.45 | 7.90 | - | 0 | 800 | 0 | |
| 11 Jun | 712.80 | 7.90 | - | 800 | 0 | 0 | |
| 10 Jun | 717.10 | 7.90 | - | 0 | 0 | 0 | |
| 7 Jun | 715.55 | 7.90 | - | 0 | 0 | 0 | |
| 6 Jun | 703.70 | 7.90 | - | 0 | 0 | 0 | |
| 5 Jun | 699.65 | 7.90 | - | 0 | 0 | 0 | |
| 4 Jun | 677.40 | 7.90 | - | 0 | 0 | 0 | |
| 3 Jun | 705.20 | 7.90 | - | 0 | 0 | 0 | |
| 31 May | 692.10 | 7.90 | - | 0 | 0 | 0 | |
| 30 May | 694.05 | 7.90 | - | 0 | 0 | 0 | |
| 29 May | 697.30 | 7.90 | - | 0 | 0 | 0 | |
| 28 May | 705.45 | 7.90 | - | 0 | 0 | 0 | |
| 27 May | 702.80 | 7.90 | - | 0 | 0 | 0 | |
| 23 May | 710.60 | 7.90 | - | 0 | 0 | 0 | |
| 22 May | 708.05 | 7.90 | - | 0 | 0 | 0 | |
| 18 May | 714.75 | 7.90 | - | 0 | 0 | 0 | |
| 16 May | 713.75 | 7.90 | - | 0 | 0 | 0 | |
| 13 May | 720.75 | 0.00 | - | 0 | 0 | 0 | |
For SBI CARDS & PAY SER LTD - strike price 670 expiring on 25JUL2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 450400
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 1.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 440800
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 446400
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 448000
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 388000
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 2, which was lower than the previous day. The implied volatity was -, the open interest changed by 140000 which increased total open position to 350400
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 92000 which increased total open position to 210400
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 119200
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 111200
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 82400
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 3.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 47200 which increased total open position to 52000
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 3.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4000
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 4.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 7.90, 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 7.90, 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 7.90, 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 7.90, 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 7.90, 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 7.90, 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 7.90, 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 7.90, 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 7.90, 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 7.90, 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 7.90, 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 7.90, 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 7.90, 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 7.90, 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 7.90, 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 7.90, 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 7.90, 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 7.90, 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 7.90, 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