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 | 32.85 | -2.35 | - | 1,600 | 1,600 | 3,200 | |||
| 4 Jul | 718.90 | 35.2 | - | 2,400 | 1,600 | 1,600 | ||||
| 3 Jul | 715.25 | 92.7 | - | 0 | 0 | 0 | ||||
| 2 Jul | 711.15 | 92.7 | - | 0 | 0 | 0 | ||||
| 1 Jul | 723.00 | 92.7 | - | 0 | 0 | 0 | ||||
| 28 Jun | 724.60 | 92.7 | - | 0 | 0 | 0 | ||||
| 27 Jun | 730.35 | 92.7 | - | 0 | 0 | 0 | ||||
| 26 Jun | 732.00 | 92.7 | - | 0 | 0 | 0 | ||||
| 25 Jun | 732.00 | 92.7 | - | 0 | 0 | 0 | ||||
| 24 Jun | 729.95 | 92.7 | - | 0 | 0 | 0 | ||||
| 21 Jun | 725.35 | 92.70 | - | 0 | 0 | 0 | ||||
| 20 Jun | 732.50 | 92.70 | - | 0 | 0 | 0 | ||||
| 19 Jun | 730.00 | 92.70 | - | 0 | 0 | 0 | ||||
| 18 Jun | 726.35 | 92.70 | - | 0 | 0 | 0 | ||||
| 14 Jun | 728.35 | 92.70 | - | 0 | 0 | 0 | ||||
| 13 Jun | 727.05 | 92.70 | - | 0 | 0 | 0 | ||||
| 12 Jun | 717.45 | 92.70 | - | 0 | 0 | 0 | ||||
| 11 Jun | 712.80 | 92.70 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Jun | 717.10 | 92.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 715.55 | 92.70 | - | 0 | 0 | 0 | ||||
| 6 Jun | 703.70 | 92.70 | - | 0 | 0 | 0 | ||||
| 5 Jun | 699.65 | 92.70 | - | 0 | 0 | 0 | ||||
| 4 Jun | 677.40 | 92.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 705.20 | 92.70 | - | 0 | 0 | 0 | ||||
| 31 May | 692.10 | 92.70 | - | 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 | ||||
| 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 690 expiring on 25JUL2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 32.85, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3200
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 35.2, 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 3 Jul SBICARD was trading at 715.25. The strike last trading price was 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.7, 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 92.70, 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 92.70, 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 92.70, 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 92.70, 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 92.70, 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 92.70, 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 92.70, 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 92.70, 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 92.70, 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 92.70, 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 92.70, 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 92.70, 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 92.70, 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 92.70, 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 92.70, 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 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 | 4 | -0.65 | - | 86,400 | 10,400 | 2,68,800 |
| 4 Jul | 718.90 | 4.65 | - | 80,000 | 8,000 | 2,58,400 | |
| 3 Jul | 715.25 | 5.15 | - | 1,72,000 | -55,200 | 2,50,400 | |
| 2 Jul | 711.15 | 6.85 | - | 3,52,000 | 1,16,800 | 3,05,600 | |
| 1 Jul | 723.00 | 4.1 | - | 95,200 | 39,200 | 1,88,800 | |
| 28 Jun | 724.60 | 4.7 | - | 1,42,400 | 53,600 | 1,49,600 | |
| 27 Jun | 730.35 | 4.8 | - | 96,800 | 44,000 | 96,000 | |
| 26 Jun | 732.00 | 5.6 | - | 44,800 | 12,000 | 51,200 | |
| 25 Jun | 732.00 | 4.9 | - | 25,600 | 800 | 39,200 | |
| 24 Jun | 729.95 | 5.95 | - | 66,400 | 20,000 | 38,400 | |
| 21 Jun | 725.35 | 6.80 | - | 11,200 | 3,200 | 18,400 | |
| 20 Jun | 732.50 | 6.45 | - | 8,800 | 4,800 | 14,400 | |
| 19 Jun | 730.00 | 6.35 | - | 11,200 | 5,600 | 9,600 | |
| 18 Jun | 726.35 | 6.50 | - | 4,000 | 2,400 | 3,200 | |
| 14 Jun | 728.35 | 7.20 | - | 2,400 | 800 | 800 | |
| 13 Jun | 727.05 | 11.85 | - | 0 | 0 | 0 | |
| 12 Jun | 717.45 | 11.85 | - | 0 | 0 | 0 | |
| 11 Jun | 712.80 | 11.85 | - | 0 | 0 | 0 | |
| 10 Jun | 717.10 | 11.85 | - | 0 | 0 | 0 | |
| 7 Jun | 715.55 | 11.85 | - | 0 | 0 | 0 | |
| 6 Jun | 703.70 | 11.85 | - | 0 | 0 | 0 | |
| 5 Jun | 699.65 | 11.85 | - | 0 | 0 | 0 | |
| 4 Jun | 677.40 | 11.85 | - | 0 | 0 | 0 | |
| 3 Jun | 705.20 | 11.85 | - | 0 | 0 | 0 | |
| 31 May | 692.10 | 11.85 | - | 0 | 0 | 0 | |
| 30 May | 694.05 | 11.85 | - | 0 | 0 | 0 | |
| 29 May | 697.30 | 11.85 | - | 0 | 0 | 0 | |
| 28 May | 705.45 | 11.85 | - | 0 | 0 | 0 | |
| 27 May | 702.80 | 11.85 | - | 0 | 0 | 0 | |
| 24 May | 709.55 | 11.85 | - | 0 | 0 | 0 | |
| 23 May | 710.60 | 11.85 | - | 0 | 0 | 0 | |
| 22 May | 708.05 | 11.85 | - | 0 | 0 | 0 | |
| 18 May | 714.75 | 11.85 | - | 0 | 0 | 0 | |
| 16 May | 713.75 | 11.85 | - | 0 | 0 | 0 | |
| 13 May | 720.75 | 11.85 | - | 0 | 0 | 0 | |
For SBI CARDS & PAY SER LTD - strike price 690 expiring on 25JUL2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 268800
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 258400
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -55200 which decreased total open position to 250400
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 116800 which increased total open position to 305600
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 4.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 188800
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 4.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 53600 which increased total open position to 149600
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 4.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 96000
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 5.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 51200
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 4.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 39200
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 5.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 38400
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 6.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 18400
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 6.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 14400
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 6.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 9600
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 6.50, 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 14 Jun SBICARD was trading at 728.35. The strike last trading price was 7.20, 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 13 Jun SBICARD was trading at 727.05. The strike last trading price was 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, 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 11.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0