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 | 21 | 1.05 | - | 50,400 | 800 | 87,200 | |||
| 4 Jul | 718.90 | 19.95 | - | 2,02,400 | 10,400 | 86,400 | ||||
| 3 Jul | 715.25 | 19.4 | - | 1,13,600 | 1,600 | 76,000 | ||||
| 2 Jul | 711.15 | 18.7 | - | 1,64,800 | 68,000 | 74,400 | ||||
| 1 Jul | 723.00 | 29.75 | - | 5,600 | 0 | 6,400 | ||||
| 28 Jun | 724.60 | 27.5 | - | 2,400 | 2,400 | 6,400 | ||||
| 27 Jun | 730.35 | 38.1 | - | 3,200 | 800 | 4,000 | ||||
| 26 Jun | 732.00 | 32.5 | - | 3,200 | 800 | 800 | ||||
| 25 Jun | 732.00 | 78.2 | - | 0 | 0 | 0 | ||||
| 24 Jun | 729.95 | 78.2 | - | 0 | 0 | 0 | ||||
| 21 Jun | 725.35 | 78.20 | - | 0 | 0 | 0 | ||||
| 20 Jun | 732.50 | 78.20 | - | 0 | 0 | 0 | ||||
| 19 Jun | 730.00 | 78.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 726.35 | 78.20 | - | 0 | 0 | 0 | ||||
| 14 Jun | 728.35 | 78.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 727.05 | 78.20 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 12 Jun | 717.45 | 78.20 | - | 0 | 0 | 0 | ||||
| 11 Jun | 712.80 | 78.20 | - | 0 | 0 | 0 | ||||
| 10 Jun | 717.10 | 78.20 | - | 0 | 0 | 0 | ||||
| 7 Jun | 715.55 | 78.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 703.70 | 78.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 699.65 | 78.20 | - | 0 | 0 | 0 | ||||
| 4 Jun | 677.40 | 78.20 | - | 0 | 0 | 0 | ||||
| 3 Jun | 705.20 | 78.20 | - | 0 | 0 | 0 | ||||
| 31 May | 692.10 | 78.20 | - | 0 | 0 | 0 | ||||
| 30 May | 694.05 | 78.20 | - | 0 | 0 | 0 | ||||
| 29 May | 697.30 | 78.20 | - | 0 | 0 | 0 | ||||
| 28 May | 705.45 | 78.20 | - | 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 | ||||
| 21 May | 709.85 | 0.00 | - | 0 | 0 | 0 | ||||
| 18 May | 714.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 17 May | 714.90 | 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 710 expiring on 25JUL2024
Delta for 710 CE is -
Historical price for 710 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 21, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 87200
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 86400
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 19.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 76000
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 18.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 74400
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 29.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 27.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6400
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 38.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4000
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 32.5, 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 78.2, 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 78.2, 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 78.20, 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 78.20, 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 78.20, 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 78.20, 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 78.20, 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 78.20, 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 78.20, 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 78.20, 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 78.20, 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 78.20, 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 78.20, 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 78.20, 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 78.20, 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 78.20, 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 78.20, 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 78.20, 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 78.20, 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 78.20, 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 21 May SBICARD was trading at 709.85. 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 17 May SBICARD was trading at 714.90. 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 | 9.45 | -1.55 | - | 3,40,800 | -15,200 | 3,49,600 |
| 4 Jul | 718.90 | 11 | - | 3,41,600 | -27,200 | 3,64,800 | |
| 3 Jul | 715.25 | 11.1 | - | 2,06,400 | 21,600 | 3,92,000 | |
| 2 Jul | 711.15 | 14.1 | - | 4,77,600 | 91,200 | 3,70,400 | |
| 1 Jul | 723.00 | 9 | - | 1,62,400 | -16,000 | 2,79,200 | |
| 28 Jun | 724.60 | 9.7 | - | 2,12,800 | 60,800 | 2,95,200 | |
| 27 Jun | 730.35 | 9.5 | - | 2,71,200 | 86,400 | 2,34,400 | |
| 26 Jun | 732.00 | 10.55 | - | 56,000 | 16,800 | 1,47,200 | |
| 25 Jun | 732.00 | 9.6 | - | 68,000 | 12,800 | 1,30,400 | |
| 24 Jun | 729.95 | 11.05 | - | 51,200 | 12,800 | 1,16,800 | |
| 21 Jun | 725.35 | 12.00 | - | 36,800 | 6,400 | 1,03,200 | |
| 20 Jun | 732.50 | 9.20 | - | 8,800 | -800 | 93,600 | |
| 19 Jun | 730.00 | 12.05 | - | 11,200 | -2,400 | 94,400 | |
| 18 Jun | 726.35 | 12.00 | - | 10,400 | 10,400 | 97,600 | |
| 14 Jun | 728.35 | 13.00 | - | 4,000 | 1,600 | 87,200 | |
| 13 Jun | 727.05 | 13.00 | - | 91,200 | 80,800 | 85,600 | |
| 12 Jun | 717.45 | 20.00 | - | 800 | 0 | 4,800 | |
| 11 Jun | 712.80 | 21.00 | - | 800 | 0 | 4,000 | |
| 10 Jun | 717.10 | 21.00 | - | 0 | 4,000 | 0 | |
| 7 Jun | 715.55 | 21.00 | - | 8,000 | 4,000 | 4,000 | |
| 6 Jun | 703.70 | 17.00 | - | 0 | 0 | 0 | |
| 5 Jun | 699.65 | 17.00 | - | 0 | 0 | 0 | |
| 4 Jun | 677.40 | 17.00 | - | 0 | 0 | 0 | |
| 3 Jun | 705.20 | 17.00 | - | 0 | 0 | 0 | |
| 31 May | 692.10 | 17.00 | - | 0 | 0 | 0 | |
| 30 May | 694.05 | 17.00 | - | 0 | 0 | 0 | |
| 29 May | 697.30 | 17.00 | - | 0 | 0 | 0 | |
| 28 May | 705.45 | 17.00 | - | 0 | 0 | 0 | |
| 27 May | 702.80 | 17.00 | - | 0 | 0 | 0 | |
| 24 May | 709.55 | 17.00 | - | 0 | 0 | 0 | |
| 23 May | 710.60 | 17.00 | - | 0 | 0 | 0 | |
| 22 May | 708.05 | 17.00 | - | 0 | 0 | 0 | |
| 21 May | 709.85 | 17.00 | - | 0 | 0 | 0 | |
| 18 May | 714.75 | 17.00 | - | 0 | 0 | 0 | |
| 17 May | 714.90 | 17.00 | - | 0 | 0 | 0 | |
| 16 May | 713.75 | 17.00 | - | 0 | 0 | 0 | |
| 13 May | 720.75 | 17.00 | - | 0 | 0 | 0 | |
For SBI CARDS & PAY SER LTD - strike price 710 expiring on 25JUL2024
Delta for 710 PE is -
Historical price for 710 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 9.45, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 349600
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 11, which was lower than the previous day. The implied volatity was -, the open interest changed by -27200 which decreased total open position to 364800
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 11.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 392000
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 14.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 91200 which increased total open position to 370400
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 279200
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 9.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 295200
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 234400
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 147200
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 9.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 130400
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 11.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 116800
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 103200
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 9.20, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 93600
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 12.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 94400
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 12.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 97600
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 87200
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 80800 which increased total open position to 85600
On 12 Jun SBICARD was trading at 717.45. 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 4800
On 11 Jun SBICARD was trading at 712.80. The strike last trading price was 21.00, 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 10 Jun SBICARD was trading at 717.10. The strike last trading price was 21.00, 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 7 Jun SBICARD was trading at 715.55. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 6 Jun SBICARD was trading at 703.70. The strike last trading price was 17.00, 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 5 Jun SBICARD was trading at 699.65. The strike last trading price was 17.00, 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 4 Jun SBICARD was trading at 677.40. The strike last trading price was 17.00, 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 3 Jun SBICARD was trading at 705.20. The strike last trading price was 17.00, 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 31 May SBICARD was trading at 692.10. The strike last trading price was 17.00, 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 30 May SBICARD was trading at 694.05. The strike last trading price was 17.00, 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 17.00, 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 17.00, 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 17.00, 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 17.00, 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 17.00, 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 17.00, 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 21 May SBICARD was trading at 709.85. The strike last trading price was 17.00, 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 17.00, 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 17 May SBICARD was trading at 714.90. The strike last trading price was 17.00, 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 17.00, 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 17.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0