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 | 13.05 | 0.75 | - | 1,12,800 | 7,200 | 1,50,400 | |||
| 4 Jul | 718.90 | 12.3 | - | 2,03,200 | 34,400 | 1,43,200 | ||||
| 3 Jul | 715.25 | 11.3 | - | 67,200 | -800 | 1,08,800 | ||||
| 2 Jul | 711.15 | 11.95 | - | 1,84,000 | 42,400 | 1,10,400 | ||||
| 1 Jul | 723.00 | 18.85 | - | 1,33,600 | 32,800 | 68,000 | ||||
| 28 Jun | 724.60 | 20.25 | - | 76,800 | 7,200 | 35,200 | ||||
| 27 Jun | 730.35 | 23.85 | - | 25,600 | 12,800 | 28,000 | ||||
| 26 Jun | 732.00 | 23.8 | - | 27,200 | 12,000 | 18,400 | ||||
| 25 Jun | 732.00 | 24.55 | - | 10,400 | 0 | 6,400 | ||||
| 24 Jun | 729.95 | 23.55 | - | 15,200 | 6,400 | 6,400 | ||||
| 21 Jun | 725.35 | 19.70 | - | 0 | 0 | 0 | ||||
| 20 Jun | 732.50 | 19.70 | - | 0 | 0 | 0 | ||||
| 19 Jun | 730.00 | 19.70 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jun | 726.35 | 19.70 | - | 0 | 0 | 0 | ||||
| 14 Jun | 728.35 | 19.70 | - | 0 | 0 | 0 | ||||
| 13 Jun | 727.05 | 19.70 | - | 0 | 0 | 0 | ||||
| 12 Jun | 717.45 | 19.70 | - | 0 | 0 | 0 | ||||
| 11 Jun | 712.80 | 19.70 | - | 0 | 0 | 0 | ||||
| 10 Jun | 717.10 | 19.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 715.55 | 19.70 | - | 0 | 0 | 0 | ||||
| 6 Jun | 703.70 | 19.70 | - | 0 | 0 | 0 | ||||
| 5 Jun | 699.65 | 19.70 | - | 0 | 0 | 0 | ||||
| 4 Jun | 677.40 | 19.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 705.20 | 19.70 | - | 0 | 0 | 0 | ||||
| 31 May | 692.10 | 19.70 | - | 0 | 0 | 0 | ||||
For SBI CARDS & PAY SER LTD - strike price 725 expiring on 25JUL2024
Delta for 725 CE is -
Historical price for 725 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 13.05, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 150400
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 12.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 143200
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 11.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 108800
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 11.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 110400
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 18.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 68000
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 35200
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 23.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 28000
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 23.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 18400
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 24.55, 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 24 Jun SBICARD was trading at 729.95. The strike last trading price was 23.55, 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 21 Jun SBICARD was trading at 725.35. The strike last trading price was 19.70, 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 19.70, 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 19.70, 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 19.70, 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 19.70, 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 19.70, 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 19.70, 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 19.70, 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 19.70, 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 19.70, 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 19.70, 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 19.70, 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 19.70, 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 19.70, 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 19.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 721.95 | 16.4 | -1.80 | - | 19,200 | -4,000 | 56,800 |
| 4 Jul | 718.90 | 18.2 | - | 20,000 | -7,200 | 60,800 | |
| 3 Jul | 715.25 | 19.45 | - | 5,600 | -800 | 68,000 | |
| 2 Jul | 711.15 | 22.45 | - | 46,400 | 25,600 | 68,000 | |
| 1 Jul | 723.00 | 15.7 | - | 76,000 | 18,400 | 42,400 | |
| 28 Jun | 724.60 | 15.7 | - | 87,200 | 14,400 | 24,000 | |
| 27 Jun | 730.35 | 15.2 | - | 36,000 | 8,000 | 9,600 | |
| 26 Jun | 732.00 | 17 | - | 0 | 0 | 0 | |
| 25 Jun | 732.00 | 17 | - | 800 | 0 | 800 | |
| 24 Jun | 729.95 | 53.05 | - | 0 | 0 | 0 | |
| 21 Jun | 725.35 | 53.05 | - | 0 | 0 | 800 | |
| 20 Jun | 732.50 | 53.05 | - | 0 | 0 | 0 | |
| 19 Jun | 730.00 | 53.05 | - | 0 | 0 | 0 | |
| 18 Jun | 726.35 | 53.05 | - | 0 | 0 | 0 | |
| 14 Jun | 728.35 | 53.05 | - | 0 | 0 | 800 | |
| 13 Jun | 727.05 | 53.05 | - | 0 | 0 | 0 | |
| 12 Jun | 717.45 | 53.05 | - | 0 | 0 | 800 | |
| 11 Jun | 712.80 | 53.05 | - | 0 | 0 | 800 | |
| 10 Jun | 717.10 | 53.05 | - | 0 | 0 | 800 | |
| 7 Jun | 715.55 | 53.05 | - | 0 | 800 | 800 | |
| 6 Jun | 703.70 | 53.05 | - | 0 | 0 | 0 | |
| 5 Jun | 699.65 | 53.05 | - | 800 | 0 | 0 | |
| 4 Jun | 677.40 | 42.60 | - | 0 | 0 | 0 | |
| 3 Jun | 705.20 | 42.60 | - | 0 | 0 | 0 | |
| 31 May | 692.10 | 42.60 | - | 0 | 0 | 0 | |
For SBI CARDS & PAY SER LTD - strike price 725 expiring on 25JUL2024
Delta for 725 PE is -
Historical price for 725 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 16.4, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 56800
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 18.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 60800
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 19.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 68000
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 22.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 68000
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 15.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 42400
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 15.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 24000
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 15.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 9600
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 17, 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 17, 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 24 Jun SBICARD was trading at 729.95. The strike last trading price was 53.05, 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 Jun SBICARD was trading at 725.35. The strike last trading price was 53.05, 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 20 Jun SBICARD was trading at 732.50. The strike last trading price was 53.05, 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 19 Jun SBICARD was trading at 730.00. The strike last trading price was 53.05, 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 Jun SBICARD was trading at 726.35. The strike last trading price was 53.05, 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 14 Jun SBICARD was trading at 728.35. The strike last trading price was 53.05, 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 13 Jun SBICARD was trading at 727.05. The strike last trading price was 53.05, 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 53.05, 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 11 Jun SBICARD was trading at 712.80. The strike last trading price was 53.05, 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 10 Jun SBICARD was trading at 717.10. The strike last trading price was 53.05, 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 7 Jun SBICARD was trading at 715.55. The strike last trading price was 53.05, 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 6 Jun SBICARD was trading at 703.70. The strike last trading price was 53.05, 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 53.05, 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 42.60, 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 42.60, 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 42.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0