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 | 45 | 0.00 | - | 0 | -800 | 0 | |||
| 4 Jul | 718.90 | 45 | - | 800 | -800 | 2,400 | ||||
| 3 Jul | 715.25 | 39.8 | - | 2,400 | -1,600 | 3,200 | ||||
| 2 Jul | 711.15 | 40.05 | - | 3,200 | 2,400 | 4,000 | ||||
|
|
||||||||||
| 1 Jul | 723.00 | 55.45 | - | 800 | 1,600 | 1,600 | ||||
| 28 Jun | 724.60 | 58.3 | - | 0 | 0 | 0 | ||||
| 27 Jun | 730.35 | 58.3 | - | 800 | 0 | 1,600 | ||||
| 26 Jun | 732.00 | 56.3 | - | 2,400 | 800 | 800 | ||||
| 25 Jun | 732.00 | 57 | - | 0 | 0 | 0 | ||||
| 24 Jun | 729.95 | 57 | - | 0 | 0 | 0 | ||||
| 21 Jun | 725.35 | 57.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 732.50 | 57.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 730.00 | 57.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 726.35 | 57.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 728.35 | 57.00 | - | 0 | -800 | 0 | ||||
| 13 Jun | 727.05 | 57.00 | - | 800 | 0 | 1,600 | ||||
| 12 Jun | 717.45 | 33.25 | - | 0 | 0 | 0 | ||||
| 11 Jun | 712.80 | 33.25 | - | 0 | 0 | 0 | ||||
| 10 Jun | 717.10 | 33.25 | - | 0 | 0 | 0 | ||||
| 7 Jun | 715.55 | 33.25 | - | 800 | 1,600 | 1,600 | ||||
| 6 Jun | 703.70 | 35.00 | - | 0 | 1,600 | 0 | ||||
| 5 Jun | 699.65 | 35.00 | - | 1,600 | 1,600 | 1,600 | ||||
| 4 Jun | 677.40 | 43.35 | - | 0 | 0 | 0 | ||||
| 3 Jun | 705.20 | 43.35 | - | 0 | 0 | 0 | ||||
| 31 May | 692.10 | 43.35 | - | 0 | 0 | 0 | ||||
| 30 May | 694.05 | 43.35 | - | 800 | 0 | 0 | ||||
| 29 May | 697.30 | 100.40 | - | 0 | 0 | 0 | ||||
| 28 May | 705.45 | 100.40 | - | 0 | 0 | 0 | ||||
| 27 May | 702.80 | 100.40 | - | 0 | 0 | 0 | ||||
| 24 May | 709.55 | 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 680 expiring on 25JUL2024
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 2400
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 39.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 3200
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 40.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4000
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 55.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 58.3, 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 58.3, 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 26 Jun SBICARD was trading at 732.00. The strike last trading price was 56.3, 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 25 Jun SBICARD was trading at 732.00. The strike last trading price was 57, 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 57, 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 57.00, 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 57.00, 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 19 Jun SBICARD was trading at 730.00. The strike last trading price was 57.00, 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 Jun SBICARD was trading at 726.35. The strike last trading price was 57.00, 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 14 Jun SBICARD was trading at 728.35. The strike last trading price was 57.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 57.00, 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 12 Jun SBICARD was trading at 717.45. The strike last trading price was 33.25, 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 33.25, 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 33.25, 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 33.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 6 Jun SBICARD was trading at 703.70. The strike last trading price was 35.00, 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 5 Jun SBICARD was trading at 699.65. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 4 Jun SBICARD was trading at 677.40. The strike last trading price was 43.35, 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 43.35, 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 43.35, 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 43.35, 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 100.40, 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 28 May SBICARD was trading at 705.45. The strike last trading price was 100.40, 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 27 May SBICARD was trading at 702.80. The strike last trading price was 100.40, 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 24 May SBICARD was trading at 709.55. 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 | 2.45 | -0.55 | - | 1,87,200 | -4,000 | 6,68,800 |
| 4 Jul | 718.90 | 3 | - | 2,35,200 | -46,400 | 6,72,800 | |
| 3 Jul | 715.25 | 3.3 | - | 2,32,000 | 46,400 | 7,19,200 | |
| 2 Jul | 711.15 | 4.65 | - | 4,83,200 | 1,00,000 | 6,71,200 | |
| 1 Jul | 723.00 | 2.55 | - | 1,27,200 | 19,200 | 5,71,200 | |
| 28 Jun | 724.60 | 3.1 | - | 3,83,200 | 1,72,000 | 5,52,000 | |
| 27 Jun | 730.35 | 3.3 | - | 2,03,200 | 70,400 | 3,80,000 | |
| 26 Jun | 732.00 | 3.8 | - | 2,01,600 | -18,400 | 3,11,200 | |
| 25 Jun | 732.00 | 3.45 | - | 2,64,000 | 99,200 | 3,29,600 | |
| 24 Jun | 729.95 | 4.15 | - | 2,29,600 | 56,800 | 2,30,400 | |
| 21 Jun | 725.35 | 4.80 | - | 4,66,400 | 11,200 | 1,74,400 | |
| 20 Jun | 732.50 | 4.55 | - | 1,29,600 | 22,400 | 1,63,200 | |
| 19 Jun | 730.00 | 5.15 | - | 44,000 | 27,200 | 1,40,800 | |
| 18 Jun | 726.35 | 5.00 | - | 25,600 | 15,200 | 1,13,600 | |
| 14 Jun | 728.35 | 5.45 | - | 34,400 | 8,800 | 98,400 | |
| 13 Jun | 727.05 | 5.60 | - | 76,000 | 12,800 | 88,800 | |
| 12 Jun | 717.45 | 8.30 | - | 12,800 | -1,600 | 75,200 | |
| 11 Jun | 712.80 | 9.50 | - | 81,600 | 57,600 | 76,800 | |
| 10 Jun | 717.10 | 9.50 | - | 4,800 | 2,400 | 18,400 | |
| 7 Jun | 715.55 | 10.30 | - | 12,800 | 3,200 | 16,800 | |
| 6 Jun | 703.70 | 14.45 | - | 800 | 800 | 13,600 | |
| 5 Jun | 699.65 | 16.10 | - | 3,200 | 2,400 | 12,800 | |
| 4 Jun | 677.40 | 32.00 | - | 10,400 | 6,400 | 10,400 | |
| 3 Jun | 705.20 | 16.00 | - | 4,800 | 0 | 4,000 | |
| 31 May | 692.10 | 20.85 | - | 1,600 | 800 | 3,200 | |
| 30 May | 694.05 | 24.10 | - | 2,400 | 800 | 2,400 | |
| 29 May | 697.30 | 20.95 | - | 800 | 0 | 1,600 | |
| 28 May | 705.45 | 19.00 | - | 0 | 0 | 0 | |
| 27 May | 702.80 | 19.00 | - | 0 | 800 | 0 | |
| 24 May | 709.55 | 19.00 | - | 800 | 0 | 800 | |
| 23 May | 710.60 | 20.00 | - | 800 | 0 | 0 | |
| 22 May | 708.05 | 9.75 | - | 0 | 0 | 0 | |
| 18 May | 714.75 | 9.75 | - | 0 | 0 | 0 | |
| 16 May | 713.75 | 9.75 | - | 0 | 0 | 0 | |
| 13 May | 720.75 | 9.75 | - | 0 | 0 | 0 | |
For SBI CARDS & PAY SER LTD - strike price 680 expiring on 25JUL2024
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 2.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 668800
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by -46400 which decreased total open position to 672800
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 719200
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 671200
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 2.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 571200
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 172000 which increased total open position to 552000
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 380000
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 3.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 311200
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 3.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 99200 which increased total open position to 329600
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 230400
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 4.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 174400
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 4.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 163200
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 140800
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 113600
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 98400
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 5.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 88800
On 12 Jun SBICARD was trading at 717.45. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 75200
On 11 Jun SBICARD was trading at 712.80. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 76800
On 10 Jun SBICARD was trading at 717.10. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 18400
On 7 Jun SBICARD was trading at 715.55. The strike last trading price was 10.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 16800
On 6 Jun SBICARD was trading at 703.70. The strike last trading price was 14.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 13600
On 5 Jun SBICARD was trading at 699.65. The strike last trading price was 16.10, 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 4 Jun SBICARD was trading at 677.40. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 10400
On 3 Jun SBICARD was trading at 705.20. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 31 May SBICARD was trading at 692.10. The strike last trading price was 20.85, 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 30 May SBICARD was trading at 694.05. The strike last trading price was 24.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 29 May SBICARD was trading at 697.30. The strike last trading price was 20.95, 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 28 May SBICARD was trading at 705.45. The strike last trading price was 19.00, 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 19.00, 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 24 May SBICARD was trading at 709.55. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 23 May SBICARD was trading at 710.60. The strike last trading price was 20.00, 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 9.75, 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 9.75, 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 9.75, 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 9.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0