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 | 15.55 | 1.15 | - | 6,59,200 | 49,600 | 5,19,200 | |||
| 4 Jul | 718.90 | 14.4 | - | 11,12,000 | 87,200 | 4,69,600 | ||||
| 3 Jul | 715.25 | 14.05 | - | 5,63,200 | 16,800 | 3,82,400 | ||||
| 2 Jul | 711.15 | 13.8 | - | 10,00,000 | 1,95,200 | 3,64,800 | ||||
| 1 Jul | 723.00 | 21.8 | - | 1,48,800 | 16,800 | 1,69,600 | ||||
| 28 Jun | 724.60 | 22.5 | - | 2,36,800 | 28,000 | 1,52,800 | ||||
| 27 Jun | 730.35 | 26.75 | - | 2,33,600 | 0 | 1,24,800 | ||||
| 26 Jun | 732.00 | 26.15 | - | 1,68,000 | 37,600 | 1,23,200 | ||||
| 25 Jun | 732.00 | 26.75 | - | 92,800 | 35,200 | 85,600 | ||||
| 24 Jun | 729.95 | 25.2 | - | 38,400 | 27,200 | 49,600 | ||||
| 21 Jun | 725.35 | 23.55 | - | 23,200 | 13,600 | 22,400 | ||||
| 20 Jun | 732.50 | 31.00 | - | 1,600 | 8,000 | 8,000 | ||||
| 19 Jun | 730.00 | 24.30 | - | 0 | 0 | 0 | ||||
| 18 Jun | 726.35 | 24.30 | - | 0 | 7,200 | 0 | ||||
| 14 Jun | 728.35 | 24.30 | - | 7,200 | 6,400 | 6,400 | ||||
| 13 Jun | 727.05 | 71.45 | - | 0 | 0 | 0 | ||||
| 12 Jun | 717.45 | 71.45 | - | 0 | 0 | 0 | ||||
| 11 Jun | 712.80 | 71.45 | - | 0 | 0 | 0 | ||||
| 10 Jun | 717.10 | 71.45 | - | 0 | 0 | 0 | ||||
| 7 Jun | 715.55 | 71.45 | - | 0 | 0 | 0 | ||||
| 6 Jun | 703.70 | 71.45 | - | 0 | 0 | 0 | ||||
| 5 Jun | 699.65 | 71.45 | - | 0 | 0 | 0 | ||||
| 4 Jun | 677.40 | 71.45 | - | 0 | 0 | 0 | ||||
| 3 Jun | 705.20 | 71.45 | - | 0 | 0 | 0 | ||||
| 31 May | 692.10 | 71.45 | - | 0 | 0 | 0 | ||||
| 30 May | 694.05 | 71.45 | - | 0 | 0 | 0 | ||||
| 29 May | 697.30 | 71.45 | - | 0 | 0 | 0 | ||||
| 28 May | 705.45 | 71.45 | - | 0 | 0 | 0 | ||||
| 27 May | 702.80 | 71.45 | - | 0 | 0 | 0 | ||||
| 24 May | 709.55 | 71.45 | - | 0 | 0 | 0 | ||||
| 23 May | 710.60 | 71.45 | - | 0 | 0 | 0 | ||||
| 22 May | 708.05 | 71.45 | - | 0 | 0 | 0 | ||||
| 21 May | 709.85 | 71.45 | - | 0 | 0 | 0 | ||||
| 18 May | 714.75 | 71.45 | - | 0 | 0 | 0 | ||||
| 17 May | 714.90 | 71.45 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 May | 713.75 | 71.45 | - | 0 | 0 | 0 | ||||
| 13 May | 720.75 | 71.45 | - | 0 | 0 | 0 | ||||
For SBI CARDS & PAY SER LTD - strike price 720 expiring on 25JUL2024
Delta for 720 CE is -
Historical price for 720 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 15.55, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 519200
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 14.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 87200 which increased total open position to 469600
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 14.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 382400
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 13.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 195200 which increased total open position to 364800
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 21.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 169600
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 22.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 152800
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124800
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 26.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 123200
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 26.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 85600
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 25.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 49600
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 23.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 22400
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 24.30, 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 Jun SBICARD was trading at 726.35. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 0
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 24.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 6400
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 71.45, 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 | 13.85 | -1.70 | - | 1,72,000 | 22,400 | 4,44,800 |
| 4 Jul | 718.90 | 15.55 | - | 3,40,800 | 49,600 | 4,22,400 | |
| 3 Jul | 715.25 | 16.1 | - | 92,800 | 22,400 | 3,72,800 | |
| 2 Jul | 711.15 | 19.35 | - | 4,96,000 | 39,200 | 3,51,200 | |
| 1 Jul | 723.00 | 12.8 | - | 3,28,800 | 13,600 | 3,12,000 | |
| 28 Jun | 724.60 | 13.7 | - | 3,63,200 | 48,800 | 2,98,400 | |
| 27 Jun | 730.35 | 13.2 | - | 3,28,800 | 1,00,000 | 2,49,600 | |
| 26 Jun | 732.00 | 15 | - | 96,000 | 44,800 | 1,48,800 | |
| 25 Jun | 732.00 | 12.85 | - | 68,800 | 19,200 | 1,04,000 | |
| 24 Jun | 729.95 | 14.8 | - | 81,600 | 19,200 | 84,000 | |
| 21 Jun | 725.35 | 15.70 | - | 48,000 | 28,800 | 64,800 | |
| 20 Jun | 732.50 | 14.00 | - | 38,400 | 20,800 | 32,800 | |
| 19 Jun | 730.00 | 15.80 | - | 16,800 | 10,400 | 12,000 | |
| 18 Jun | 726.35 | 16.50 | - | 1,600 | 800 | 800 | |
| 14 Jun | 728.35 | 20.05 | - | 0 | 0 | 0 | |
| 13 Jun | 727.05 | 20.05 | - | 0 | 0 | 0 | |
| 12 Jun | 717.45 | 20.05 | - | 0 | 0 | 0 | |
| 11 Jun | 712.80 | 20.05 | - | 0 | 0 | 0 | |
| 10 Jun | 717.10 | 20.05 | - | 0 | 0 | 0 | |
| 7 Jun | 715.55 | 20.05 | - | 0 | 0 | 0 | |
| 6 Jun | 703.70 | 20.05 | - | 0 | 0 | 0 | |
| 5 Jun | 699.65 | 20.05 | - | 0 | 0 | 0 | |
| 4 Jun | 677.40 | 20.05 | - | 0 | 0 | 0 | |
| 3 Jun | 705.20 | 20.05 | - | 0 | 0 | 0 | |
| 31 May | 692.10 | 20.05 | - | 0 | 0 | 0 | |
| 30 May | 694.05 | 20.05 | - | 0 | 0 | 0 | |
| 29 May | 697.30 | 20.05 | - | 0 | 0 | 0 | |
| 28 May | 705.45 | 20.05 | - | 0 | 0 | 0 | |
| 27 May | 702.80 | 20.05 | - | 0 | 0 | 0 | |
| 24 May | 709.55 | 20.05 | - | 0 | 0 | 0 | |
| 23 May | 710.60 | 20.05 | - | 0 | 0 | 0 | |
| 22 May | 708.05 | 20.05 | - | 0 | 0 | 0 | |
| 21 May | 709.85 | 20.05 | - | 0 | 0 | 0 | |
| 18 May | 714.75 | 20.05 | - | 0 | 0 | 0 | |
| 17 May | 714.90 | 20.05 | - | 0 | 0 | 0 | |
| 16 May | 713.75 | 20.05 | - | 0 | 0 | 0 | |
| 13 May | 720.75 | 20.05 | - | 0 | 0 | 0 | |
For SBI CARDS & PAY SER LTD - strike price 720 expiring on 25JUL2024
Delta for 720 PE is -
Historical price for 720 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 13.85, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 444800
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 15.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 422400
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 16.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 372800
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 351200
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 12.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 312000
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 13.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 298400
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 13.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 100000 which increased total open position to 249600
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 15, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 148800
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 12.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 104000
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 14.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 84000
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 15.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 64800
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 14.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 32800
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 15.80, 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 18 Jun SBICARD was trading at 726.35. The strike last trading price was 16.50, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, 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 20.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0