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 | 9.3 | 0.40 | - | 1,05,600 | -4,000 | 1,10,400 | |||
|
|
||||||||||
| 4 Jul | 718.90 | 8.9 | - | 1,42,400 | 4,000 | 1,14,400 | ||||
| 3 Jul | 715.25 | 8.45 | - | 37,600 | -4,800 | 1,10,400 | ||||
| 2 Jul | 711.15 | 8.55 | - | 1,05,600 | 16,800 | 1,16,000 | ||||
| 1 Jul | 723.00 | 14.65 | - | 1,20,800 | -4,800 | 99,200 | ||||
| 28 Jun | 724.60 | 15.3 | - | 2,18,400 | 17,600 | 1,04,000 | ||||
| 27 Jun | 730.35 | 18.8 | - | 2,69,600 | 63,200 | 86,400 | ||||
| 26 Jun | 732.00 | 18.1 | - | 44,800 | 14,400 | 24,000 | ||||
| 25 Jun | 732.00 | 19.3 | - | 11,200 | -2,400 | 9,600 | ||||
| 24 Jun | 729.95 | 18.1 | - | 15,200 | 6,400 | 12,000 | ||||
| 21 Jun | 725.35 | 18.00 | - | 4,800 | 2,400 | 4,800 | ||||
| 20 Jun | 732.50 | 21.25 | - | 800 | 800 | 1,600 | ||||
| 19 Jun | 730.00 | 20.40 | - | 800 | 0 | 800 | ||||
| 18 Jun | 726.35 | 20.20 | - | 1,600 | 800 | 800 | ||||
| 14 Jun | 728.35 | 16.40 | - | 0 | 0 | 0 | ||||
| 13 Jun | 727.05 | 16.40 | - | 0 | 0 | 0 | ||||
| 12 Jun | 717.45 | 16.40 | - | 0 | 0 | 0 | ||||
| 11 Jun | 712.80 | 16.40 | - | 0 | 0 | 0 | ||||
| 10 Jun | 717.10 | 16.40 | - | 0 | 0 | 0 | ||||
| 7 Jun | 715.55 | 16.40 | - | 0 | 0 | 0 | ||||
| 6 Jun | 703.70 | 16.40 | - | 0 | 0 | 0 | ||||
| 5 Jun | 699.65 | 16.40 | - | 0 | 0 | 0 | ||||
| 4 Jun | 677.40 | 16.40 | - | 0 | 0 | 0 | ||||
| 3 Jun | 705.20 | 16.40 | - | 0 | 0 | 0 | ||||
| 31 May | 692.10 | 16.40 | - | 0 | 0 | 0 | ||||
For SBI CARDS & PAY SER LTD - strike price 735 expiring on 25JUL2024
Delta for 735 CE is -
Historical price for 735 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 9.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 110400
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 8.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 114400
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 110400
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 8.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 116000
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 14.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 99200
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 15.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 104000
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 18.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 63200 which increased total open position to 86400
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 18.1, 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 25 Jun SBICARD was trading at 732.00. The strike last trading price was 19.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 9600
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 18.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 12000
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 18.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4800
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 21.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 20.40, 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 18 Jun SBICARD was trading at 726.35. The strike last trading price was 20.20, 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 16.40, 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 16.40, 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 16.40, 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 16.40, 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 16.40, 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 16.40, 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 16.40, 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 16.40, 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 16.40, 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 16.40, 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 16.40, 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 | 22.35 | -9.00 | - | 3,200 | 39,200 | 39,200 |
| 4 Jul | 718.90 | 31.35 | - | 0 | 4,800 | 0 | |
| 3 Jul | 715.25 | 31.35 | - | 0 | 4,800 | 0 | |
| 2 Jul | 711.15 | 31.35 | - | 23,200 | 4,800 | 40,800 | |
| 1 Jul | 723.00 | 20.75 | - | 26,400 | 2,400 | 36,000 | |
| 28 Jun | 724.60 | 21.45 | - | 64,800 | 7,200 | 33,600 | |
| 27 Jun | 730.35 | 20.25 | - | 64,800 | 26,400 | 26,400 | |
| 26 Jun | 732.00 | 49.15 | - | 0 | 0 | 0 | |
| 25 Jun | 732.00 | 49.15 | - | 0 | 0 | 0 | |
| 24 Jun | 729.95 | 49.15 | - | 0 | 0 | 0 | |
| 21 Jun | 725.35 | 49.15 | - | 0 | 0 | 0 | |
| 20 Jun | 732.50 | 49.15 | - | 0 | 0 | 0 | |
| 19 Jun | 730.00 | 49.15 | - | 0 | 0 | 0 | |
| 18 Jun | 726.35 | 49.15 | - | 0 | 0 | 0 | |
| 14 Jun | 728.35 | 49.15 | - | 0 | 0 | 0 | |
| 13 Jun | 727.05 | 49.15 | - | 0 | 0 | 0 | |
| 12 Jun | 717.45 | 49.15 | - | 0 | 0 | 0 | |
| 11 Jun | 712.80 | 49.15 | - | 0 | 0 | 0 | |
| 10 Jun | 717.10 | 49.15 | - | 0 | 0 | 0 | |
| 7 Jun | 715.55 | 49.15 | - | 0 | 0 | 0 | |
| 6 Jun | 703.70 | 49.15 | - | 0 | 0 | 0 | |
| 5 Jun | 699.65 | 49.15 | - | 0 | 0 | 0 | |
| 4 Jun | 677.40 | 49.15 | - | 0 | 0 | 0 | |
| 3 Jun | 705.20 | 49.15 | - | 0 | 0 | 0 | |
| 31 May | 692.10 | 49.15 | - | 0 | 0 | 0 | |
For SBI CARDS & PAY SER LTD - strike price 735 expiring on 25JUL2024
Delta for 735 PE is -
Historical price for 735 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 22.35, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 39200
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 31.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 40800
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 20.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 36000
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 33600
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 20.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 26400
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, 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 49.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0