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 | 27.9 | 1.65 | - | 87,200 | 22,400 | 3,80,800 | |||
| 4 Jul | 718.90 | 26.25 | - | 1,63,200 | -14,400 | 3,58,400 | ||||
| 3 Jul | 715.25 | 25.65 | - | 1,74,400 | 28,800 | 3,72,800 | ||||
| 2 Jul | 711.15 | 24.45 | - | 3,28,800 | 88,800 | 3,44,000 | ||||
| 1 Jul | 723.00 | 34.25 | - | 1,35,200 | 0 | 2,55,200 | ||||
| 28 Jun | 724.60 | 36 | - | 1,60,000 | 49,600 | 2,55,200 | ||||
| 27 Jun | 730.35 | 40 | - | 1,32,000 | 27,200 | 2,05,600 | ||||
| 26 Jun | 732.00 | 38.65 | - | 38,400 | 10,400 | 1,79,200 | ||||
| 25 Jun | 732.00 | 41 | - | 53,600 | -4,800 | 1,68,800 | ||||
| 24 Jun | 729.95 | 38.45 | - | 88,000 | 40,800 | 1,73,600 | ||||
| 21 Jun | 725.35 | 37.50 | - | 77,600 | 28,000 | 1,28,800 | ||||
| 20 Jun | 732.50 | 44.20 | - | 33,600 | 1,600 | 1,02,400 | ||||
| 19 Jun | 730.00 | 40.60 | - | 30,400 | 7,200 | 1,00,800 | ||||
| 18 Jun | 726.35 | 38.50 | - | 14,400 | 4,000 | 93,600 | ||||
| 14 Jun | 728.35 | 39.40 | - | 23,200 | 0 | 89,600 | ||||
| 13 Jun | 727.05 | 40.00 | - | 56,800 | 5,600 | 89,600 | ||||
| 12 Jun | 717.45 | 34.65 | - | 14,400 | 3,200 | 84,000 | ||||
| 11 Jun | 712.80 | 31.95 | - | 19,200 | 4,800 | 80,000 | ||||
| 10 Jun | 717.10 | 34.60 | - | 15,200 | 0 | 74,400 | ||||
|
|
||||||||||
| 7 Jun | 715.55 | 35.00 | - | 32,800 | -6,400 | 75,200 | ||||
| 6 Jun | 703.70 | 24.00 | - | 19,200 | 7,200 | 81,600 | ||||
| 5 Jun | 699.65 | 23.00 | - | 37,600 | -2,400 | 74,400 | ||||
| 4 Jun | 677.40 | 16.00 | - | 76,800 | 60,000 | 76,800 | ||||
| 3 Jun | 705.20 | 27.65 | - | 4,800 | 2,400 | 16,800 | ||||
| 31 May | 692.10 | 28.00 | - | 5,600 | 1,600 | 13,600 | ||||
| 30 May | 694.05 | 27.85 | - | 12,000 | 10,400 | 12,000 | ||||
| 29 May | 697.30 | 34.10 | - | 800 | 0 | 1,600 | ||||
| 28 May | 705.45 | 40.00 | - | 1,600 | 0 | 0 | ||||
| 27 May | 702.80 | 85.30 | - | 0 | 0 | 0 | ||||
| 24 May | 709.55 | 85.30 | - | 0 | 0 | 0 | ||||
| 23 May | 710.60 | 85.30 | - | 0 | 0 | 0 | ||||
| 22 May | 708.05 | 85.30 | - | 0 | 0 | 0 | ||||
| 21 May | 709.85 | 85.30 | - | 0 | 0 | 0 | ||||
| 18 May | 714.75 | 85.30 | - | 0 | 0 | 0 | ||||
| 17 May | 714.90 | 85.30 | - | 0 | 0 | 0 | ||||
| 16 May | 713.75 | 85.30 | - | 0 | 0 | 0 | ||||
| 13 May | 720.75 | 85.30 | - | 0 | 0 | 0 | ||||
For SBI CARDS & PAY SER LTD - strike price 700 expiring on 25JUL2024
Delta for 700 CE is -
Historical price for 700 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 27.9, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 380800
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 26.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 358400
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 25.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 372800
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 24.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 88800 which increased total open position to 344000
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 34.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 255200
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 36, which was lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 255200
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 205600
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 38.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 179200
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 41, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 168800
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 38.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 173600
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 37.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 128800
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 44.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 102400
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 40.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 100800
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 38.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 93600
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 39.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89600
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 89600
On 12 Jun SBICARD was trading at 717.45. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 84000
On 11 Jun SBICARD was trading at 712.80. The strike last trading price was 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 80000
On 10 Jun SBICARD was trading at 717.10. The strike last trading price was 34.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74400
On 7 Jun SBICARD was trading at 715.55. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 75200
On 6 Jun SBICARD was trading at 703.70. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 81600
On 5 Jun SBICARD was trading at 699.65. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 74400
On 4 Jun SBICARD was trading at 677.40. The strike last trading price was 16.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 76800
On 3 Jun SBICARD was trading at 705.20. The strike last trading price was 27.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 16800
On 31 May SBICARD was trading at 692.10. The strike last trading price was 28.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 13600
On 30 May SBICARD was trading at 694.05. The strike last trading price was 27.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 12000
On 29 May SBICARD was trading at 697.30. The strike last trading price was 34.10, 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 40.00, 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 85.30, 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 85.30, 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 85.30, 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 85.30, 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 May SBICARD was trading at 709.85. The strike last trading price was 85.30, 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 85.30, 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 17 May SBICARD was trading at 714.90. The strike last trading price was 85.30, 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 85.30, 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 85.30, 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 | 6.35 | -1.20 | - | 3,20,800 | -19,200 | 8,84,800 |
| 4 Jul | 718.90 | 7.55 | - | 4,09,600 | 10,400 | 9,04,000 | |
| 3 Jul | 715.25 | 8 | - | 3,77,600 | 16,800 | 8,93,600 | |
| 2 Jul | 711.15 | 10.05 | - | 9,32,000 | 2,41,600 | 8,73,600 | |
| 1 Jul | 723.00 | 6.15 | - | 3,16,800 | -13,600 | 6,32,000 | |
| 28 Jun | 724.60 | 6.8 | - | 5,10,400 | 1,00,800 | 6,45,600 | |
| 27 Jun | 730.35 | 6.85 | - | 7,03,200 | 37,600 | 5,44,800 | |
| 26 Jun | 732.00 | 8 | - | 2,63,200 | 4,800 | 5,05,600 | |
| 25 Jun | 732.00 | 6.75 | - | 3,57,600 | 40,000 | 5,00,800 | |
| 24 Jun | 729.95 | 8.15 | - | 4,43,200 | 97,600 | 4,60,000 | |
| 21 Jun | 725.35 | 9.00 | - | 2,42,400 | 1,27,200 | 3,60,800 | |
| 20 Jun | 732.50 | 8.00 | - | 1,14,400 | -20,000 | 2,32,800 | |
| 19 Jun | 730.00 | 8.85 | - | 97,600 | 20,000 | 2,52,800 | |
| 18 Jun | 726.35 | 9.15 | - | 63,200 | 28,800 | 2,33,600 | |
| 14 Jun | 728.35 | 9.90 | - | 1,30,400 | 64,800 | 2,04,800 | |
| 13 Jun | 727.05 | 9.50 | - | 1,02,400 | 44,800 | 1,40,000 | |
| 12 Jun | 717.45 | 14.30 | - | 44,000 | -13,600 | 94,400 | |
| 11 Jun | 712.80 | 16.60 | - | 64,000 | 34,400 | 1,08,800 | |
| 10 Jun | 717.10 | 16.45 | - | 17,600 | 1,600 | 72,800 | |
| 7 Jun | 715.55 | 17.50 | - | 56,000 | -4,000 | 69,600 | |
| 6 Jun | 703.70 | 23.70 | - | 29,600 | 12,800 | 73,600 | |
| 5 Jun | 699.65 | 25.40 | - | 29,600 | 5,600 | 60,800 | |
| 4 Jun | 677.40 | 47.90 | - | 19,200 | 8,000 | 55,200 | |
| 3 Jun | 705.20 | 26.90 | - | 11,200 | 800 | 47,200 | |
| 31 May | 692.10 | 33.35 | - | 10,400 | -1,600 | 46,400 | |
| 30 May | 694.05 | 32.00 | - | 16,000 | 4,800 | 48,000 | |
| 29 May | 697.30 | 31.95 | - | 23,200 | 11,200 | 43,200 | |
| 28 May | 705.45 | 27.20 | - | 12,000 | 5,600 | 32,000 | |
| 27 May | 702.80 | 29.00 | - | 5,600 | 2,400 | 25,600 | |
| 24 May | 709.55 | 28.00 | - | 2,400 | 1,600 | 22,400 | |
| 23 May | 710.60 | 27.00 | - | 6,400 | 3,200 | 20,000 | |
| 22 May | 708.05 | 29.60 | - | 4,800 | 4,000 | 16,800 | |
| 21 May | 709.85 | 29.50 | - | 800 | 0 | 12,000 | |
| 18 May | 714.75 | 27.85 | - | 0 | 800 | 0 | |
| 17 May | 714.90 | 27.85 | - | 800 | 11,200 | 11,200 | |
| 16 May | 713.75 | 30.00 | - | 0 | 0 | 0 | |
| 13 May | 720.75 | 30.00 | - | 800 | 0 | 10,400 | |
For SBI CARDS & PAY SER LTD - strike price 700 expiring on 25JUL2024
Delta for 700 PE is -
Historical price for 700 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 6.35, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 884800
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 7.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 904000
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 893600
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 241600 which increased total open position to 873600
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 6.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 632000
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 645600
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 544800
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 8, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 505600
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 6.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 500800
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 97600 which increased total open position to 460000
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 9.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 127200 which increased total open position to 360800
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 232800
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 8.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 252800
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 9.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 233600
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 9.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 204800
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 140000
On 12 Jun SBICARD was trading at 717.45. The strike last trading price was 14.30, which was lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 94400
On 11 Jun SBICARD was trading at 712.80. The strike last trading price was 16.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 108800
On 10 Jun SBICARD was trading at 717.10. The strike last trading price was 16.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 72800
On 7 Jun SBICARD was trading at 715.55. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 69600
On 6 Jun SBICARD was trading at 703.70. The strike last trading price was 23.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 73600
On 5 Jun SBICARD was trading at 699.65. The strike last trading price was 25.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 60800
On 4 Jun SBICARD was trading at 677.40. The strike last trading price was 47.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 55200
On 3 Jun SBICARD was trading at 705.20. The strike last trading price was 26.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 47200
On 31 May SBICARD was trading at 692.10. The strike last trading price was 33.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 46400
On 30 May SBICARD was trading at 694.05. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 48000
On 29 May SBICARD was trading at 697.30. The strike last trading price was 31.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 43200
On 28 May SBICARD was trading at 705.45. The strike last trading price was 27.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 32000
On 27 May SBICARD was trading at 702.80. The strike last trading price was 29.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 25600
On 24 May SBICARD was trading at 709.55. The strike last trading price was 28.00, 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 23 May SBICARD was trading at 710.60. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 20000
On 22 May SBICARD was trading at 708.05. The strike last trading price was 29.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 16800
On 21 May SBICARD was trading at 709.85. The strike last trading price was 29.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12000
On 18 May SBICARD was trading at 714.75. The strike last trading price was 27.85, 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 17 May SBICARD was trading at 714.90. The strike last trading price was 27.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 11200
On 16 May SBICARD was trading at 713.75. The strike last trading price was 30.00, 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 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400