SBICARD
SBI CARDS & PAY SER LTD
Historical option data for SBICARD
04 Jul 2024 12:41 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 4 Jul | 723.80 | 12.4 | 2.35 | - | 9,85,600 | 48,000 | 8,79,200 | |||
| 3 Jul | 715.25 | 10.05 | - | 4,93,600 | -21,600 | 8,31,200 | ||||
| 2 Jul | 711.15 | 10.05 | - | 11,69,600 | 1,67,200 | 8,50,400 | ||||
| 1 Jul | 723.00 | 16.65 | - | 5,09,600 | 38,400 | 6,83,200 | ||||
| 28 Jun | 724.60 | 17.35 | - | 7,57,600 | 90,400 | 6,44,800 | ||||
| 27 Jun | 730.35 | 21.3 | - | 11,04,800 | 1,56,800 | 5,54,400 | ||||
| 26 Jun | 732.00 | 20.5 | - | 7,12,800 | 1,60,800 | 3,96,000 | ||||
| 25 Jun | 732.00 | 21.4 | - | 5,71,200 | 68,000 | 2,35,200 | ||||
| 24 Jun | 729.95 | 20.1 | - | 2,04,800 | 35,200 | 1,67,200 | ||||
| 21 Jun | 725.35 | 19.00 | - | 97,600 | 25,600 | 1,31,200 | ||||
| 20 Jun | 732.50 | 26.30 | - | 1,16,000 | 24,000 | 1,00,800 | ||||
| 19 Jun | 730.00 | 23.00 | - | 62,400 | 44,000 | 76,800 | ||||
| 18 Jun | 726.35 | 21.55 | - | 11,200 | 6,400 | 32,000 | ||||
| 14 Jun | 728.35 | 22.70 | - | 15,200 | 11,200 | 25,600 | ||||
| 13 Jun | 727.05 | 22.25 | - | 15,200 | 13,600 | 13,600 | ||||
| 12 Jun | 717.45 | 65.10 | - | 0 | 0 | 0 | ||||
| 11 Jun | 712.80 | 65.10 | - | 0 | 0 | 0 | ||||
| 10 Jun | 717.10 | 65.10 | - | 0 | 0 | 0 | ||||
| 7 Jun | 715.55 | 65.10 | - | 0 | 0 | 0 | ||||
| 6 Jun | 703.70 | 65.10 | - | 0 | 0 | 0 | ||||
| 5 Jun | 699.65 | 65.10 | - | 0 | 0 | 0 | ||||
| 4 Jun | 677.40 | 65.10 | - | 0 | 0 | 0 | ||||
| 3 Jun | 705.20 | 65.10 | - | 0 | 0 | 0 | ||||
| 31 May | 692.10 | 65.10 | - | 0 | 0 | 0 | ||||
| 30 May | 694.05 | 65.10 | - | 0 | 0 | 0 | ||||
| 29 May | 697.30 | 65.10 | - | 0 | 0 | 0 | ||||
| 28 May | 705.45 | 65.10 | - | 0 | 0 | 0 | ||||
| 27 May | 702.80 | 65.10 | - | 0 | 0 | 0 | ||||
| 24 May | 709.55 | 65.10 | - | 0 | 0 | 0 | ||||
| 23 May | 710.60 | 65.10 | - | 0 | 0 | 0 | ||||
| 22 May | 708.05 | 65.10 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 21 May | 709.85 | 65.10 | - | 0 | 0 | 0 | ||||
| 18 May | 714.75 | 65.10 | - | 0 | 0 | 0 | ||||
| 17 May | 714.90 | 65.10 | - | 0 | 0 | 0 | ||||
| 16 May | 713.75 | 65.10 | - | 0 | 0 | 0 | ||||
| 13 May | 720.75 | 65.10 | - | 0 | 0 | 0 | ||||
For SBI CARDS & PAY SER LTD - strike price 730 expiring on 25JUL2024
Delta for 730 CE is -
Historical price for 730 CE is as follows
On 4 Jul SBICARD was trading at 723.80. The strike last trading price was 12.4, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 879200
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 831200
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 167200 which increased total open position to 850400
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 16.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 683200
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 90400 which increased total open position to 644800
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 21.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 156800 which increased total open position to 554400
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 20.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 160800 which increased total open position to 396000
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 21.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 235200
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 20.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 167200
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 131200
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 26.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 100800
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 23.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 76800
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 21.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 32000
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 22.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 25600
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 22.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 13600
On 12 Jun SBICARD was trading at 717.45. The strike last trading price was 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 65.10, 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 |
| 4 Jul | 723.80 | 19.3 | -2.35 | - | 52,800 | 0 | 7,52,800 |
| 3 Jul | 715.25 | 21.65 | - | 32,800 | 800 | 7,52,800 | |
| 2 Jul | 711.15 | 25.45 | - | 1,16,000 | 9,600 | 7,52,800 | |
| 1 Jul | 723.00 | 18.15 | - | 1,06,400 | 13,600 | 7,43,200 | |
| 28 Jun | 724.60 | 18.65 | - | 1,99,200 | 12,800 | 7,29,600 | |
| 27 Jun | 730.35 | 17.8 | - | 7,10,400 | 3,62,400 | 7,16,800 | |
| 26 Jun | 732.00 | 19.35 | - | 2,41,600 | 99,200 | 3,54,400 | |
| 25 Jun | 732.00 | 17.35 | - | 2,11,200 | 72,000 | 2,55,200 | |
| 24 Jun | 729.95 | 19.2 | - | 1,40,000 | 1,08,800 | 1,83,200 | |
| 21 Jun | 725.35 | 21.00 | - | 77,600 | 64,800 | 72,800 | |
| 20 Jun | 732.50 | 19.95 | - | 8,000 | 7,200 | 7,200 | |
| 19 Jun | 730.00 | 21.50 | - | 0 | 4,000 | 0 | |
| 18 Jun | 726.35 | 21.50 | - | 4,800 | 800 | 800 | |
| 14 Jun | 728.35 | 23.50 | - | 0 | 0 | 0 | |
| 13 Jun | 727.05 | 23.50 | - | 0 | 0 | 0 | |
| 12 Jun | 717.45 | 23.50 | - | 0 | 0 | 0 | |
| 11 Jun | 712.80 | 23.50 | - | 0 | 0 | 0 | |
| 10 Jun | 717.10 | 23.50 | - | 0 | 0 | 0 | |
| 7 Jun | 715.55 | 23.50 | - | 0 | 0 | 0 | |
| 6 Jun | 703.70 | 23.50 | - | 0 | 0 | 0 | |
| 5 Jun | 699.65 | 23.50 | - | 0 | 0 | 0 | |
| 4 Jun | 677.40 | 23.50 | - | 0 | 0 | 0 | |
| 3 Jun | 705.20 | 23.50 | - | 0 | 0 | 0 | |
| 31 May | 692.10 | 23.50 | - | 0 | 0 | 0 | |
| 30 May | 694.05 | 23.50 | - | 0 | 0 | 0 | |
| 29 May | 697.30 | 23.50 | - | 0 | 0 | 0 | |
| 28 May | 705.45 | 23.50 | - | 0 | 0 | 0 | |
| 27 May | 702.80 | 23.50 | - | 0 | 0 | 0 | |
| 24 May | 709.55 | 23.50 | - | 0 | 0 | 0 | |
| 23 May | 710.60 | 23.50 | - | 0 | 0 | 0 | |
| 22 May | 708.05 | 23.50 | - | 0 | 0 | 0 | |
| 21 May | 709.85 | 23.50 | - | 0 | 0 | 0 | |
| 18 May | 714.75 | 23.50 | - | 0 | 0 | 0 | |
| 17 May | 714.90 | 23.50 | - | 0 | 0 | 0 | |
| 16 May | 713.75 | 23.50 | - | 0 | 0 | 0 | |
| 13 May | 720.75 | 23.50 | - | 0 | 0 | 0 | |
For SBI CARDS & PAY SER LTD - strike price 730 expiring on 25JUL2024
Delta for 730 PE is -
Historical price for 730 PE is as follows
On 4 Jul SBICARD was trading at 723.80. The strike last trading price was 19.3, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 752800
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 21.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 752800
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 25.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 752800
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 18.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 743200
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 18.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 729600
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 17.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 362400 which increased total open position to 716800
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 19.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 99200 which increased total open position to 354400
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 17.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 255200
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 19.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 108800 which increased total open position to 183200
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 72800
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 19.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 21.50, 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 18 Jun SBICARD was trading at 726.35. The strike last trading price was 21.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, 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 23.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0