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 | 7.8 | 0.35 | - | 4,64,800 | 26,400 | 6,57,600 | |||
| 4 Jul | 718.90 | 7.45 | - | 8,04,000 | 64,800 | 6,31,200 | ||||
| 3 Jul | 715.25 | 7 | - | 4,72,800 | -20,000 | 5,66,400 | ||||
| 2 Jul | 711.15 | 7.2 | - | 7,58,400 | 57,600 | 5,85,600 | ||||
| 1 Jul | 723.00 | 12.75 | - | 3,25,600 | 32,800 | 5,28,000 | ||||
| 28 Jun | 724.60 | 13.6 | - | 4,31,200 | 36,800 | 4,95,200 | ||||
| 27 Jun | 730.35 | 16.6 | - | 12,27,200 | 1,76,800 | 4,58,400 | ||||
| 26 Jun | 732.00 | 16.1 | - | 2,52,000 | 72,800 | 2,76,800 | ||||
| 25 Jun | 732.00 | 16.7 | - | 2,68,000 | 43,200 | 2,04,000 | ||||
| 24 Jun | 729.95 | 16 | - | 1,68,800 | 80,000 | 1,60,000 | ||||
| 21 Jun | 725.35 | 15.10 | - | 35,200 | 19,200 | 80,000 | ||||
| 20 Jun | 732.50 | 20.15 | - | 77,600 | 44,800 | 61,600 | ||||
| 19 Jun | 730.00 | 18.80 | - | 4,800 | 800 | 16,800 | ||||
| 18 Jun | 726.35 | 17.50 | - | 9,600 | 5,600 | 15,200 | ||||
|
|
||||||||||
| 14 Jun | 728.35 | 18.40 | - | 19,200 | 6,400 | 9,600 | ||||
| 13 Jun | 727.05 | 21.95 | - | 3,200 | 800 | 3,200 | ||||
| 12 Jun | 717.45 | 10.05 | - | 0 | 0 | 0 | ||||
| 11 Jun | 712.80 | 10.05 | - | 0 | 0 | 0 | ||||
| 10 Jun | 717.10 | 10.05 | - | 0 | 0 | 0 | ||||
| 7 Jun | 715.55 | 10.05 | - | 0 | 1,600 | 0 | ||||
| 6 Jun | 703.70 | 10.05 | - | 0 | 1,600 | 0 | ||||
| 5 Jun | 699.65 | 10.05 | - | 800 | 1,600 | 1,600 | ||||
| 4 Jun | 677.40 | 16.00 | - | 0 | 0 | 0 | ||||
| 3 Jun | 705.20 | 16.00 | - | 800 | 0 | 800 | ||||
| 31 May | 692.10 | 14.85 | - | 800 | 0 | 1,600 | ||||
| 30 May | 694.05 | 18.50 | - | 1,600 | 1,600 | 1,600 | ||||
| 29 May | 697.30 | 21.00 | - | 0 | 0 | 0 | ||||
| 28 May | 705.45 | 21.00 | - | 0 | 0 | 0 | ||||
| 27 May | 702.80 | 21.00 | - | 0 | 1,600 | 0 | ||||
| 24 May | 709.55 | 21.00 | - | 1,600 | 800 | 800 | ||||
| 23 May | 710.60 | 32.85 | - | 0 | 0 | 0 | ||||
| 22 May | 708.05 | 32.85 | - | 0 | 0 | 0 | ||||
| 21 May | 709.85 | 32.85 | - | 0 | 0 | 0 | ||||
| 18 May | 714.75 | 32.85 | - | 0 | 0 | 0 | ||||
| 17 May | 714.90 | 32.85 | - | 0 | 0 | 0 | ||||
| 16 May | 713.75 | 32.85 | - | 0 | 0 | 0 | ||||
| 13 May | 720.75 | 32.85 | - | 0 | 0 | 0 | ||||
For SBI CARDS & PAY SER LTD - strike price 740 expiring on 25JUL2024
Delta for 740 CE is -
Historical price for 740 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 7.8, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 657600
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 7.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 631200
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 566400
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 7.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 585600
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 12.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 528000
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 13.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 495200
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 16.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 176800 which increased total open position to 458400
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 16.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 276800
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 16.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 204000
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 16, which was lower than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 160000
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 15.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 80000
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 20.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 61600
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 18.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 16800
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 17.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 15200
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 18.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 9600
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 21.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3200
On 12 Jun SBICARD was trading at 717.45. The strike last trading price was 10.05, 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 10.05, 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 10.05, 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 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 6 Jun SBICARD was trading at 703.70. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 5 Jun SBICARD was trading at 699.65. The strike last trading price was 10.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 4 Jun SBICARD was trading at 677.40. The strike last trading price was 16.00, 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 16.00, 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 31 May SBICARD was trading at 692.10. The strike last trading price was 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 30 May SBICARD was trading at 694.05. The strike last trading price was 18.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 29 May SBICARD was trading at 697.30. 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 0
On 28 May SBICARD was trading at 705.45. 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 0
On 27 May SBICARD was trading at 702.80. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 24 May SBICARD was trading at 709.55. The strike last trading price was 21.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 23 May SBICARD was trading at 710.60. The strike last trading price was 32.85, 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 32.85, 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 32.85, 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 32.85, 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 32.85, 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 32.85, 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 32.85, 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 | 26.5 | -2.05 | - | 3,200 | 800 | 1,18,400 |
| 4 Jul | 718.90 | 28.55 | - | 10,400 | 1,17,600 | 1,17,600 | |
| 3 Jul | 715.25 | 33.6 | - | 0 | 6,400 | 0 | |
| 2 Jul | 711.15 | 33.6 | - | 12,800 | 6,400 | 1,14,400 | |
| 1 Jul | 723.00 | 24.2 | - | 37,600 | 11,200 | 1,08,000 | |
| 28 Jun | 724.60 | 24.45 | - | 64,800 | 10,400 | 96,800 | |
| 27 Jun | 730.35 | 23.2 | - | 1,25,600 | 59,200 | 86,400 | |
| 26 Jun | 732.00 | 24.65 | - | 38,400 | 26,400 | 26,400 | |
| 25 Jun | 732.00 | 27.3 | - | 0 | 0 | 0 | |
| 24 Jun | 729.95 | 27.3 | - | 0 | 0 | 0 | |
| 21 Jun | 725.35 | 27.30 | - | 0 | 0 | 0 | |
| 20 Jun | 732.50 | 27.30 | - | 0 | 0 | 0 | |
| 19 Jun | 730.00 | 27.30 | - | 0 | 0 | 0 | |
| 18 Jun | 726.35 | 27.30 | - | 0 | 0 | 0 | |
| 14 Jun | 728.35 | 27.30 | - | 0 | 0 | 0 | |
| 13 Jun | 727.05 | 27.30 | - | 0 | 0 | 0 | |
| 12 Jun | 717.45 | 27.30 | - | 0 | 0 | 0 | |
| 11 Jun | 712.80 | 27.30 | - | 0 | 0 | 0 | |
| 10 Jun | 717.10 | 27.30 | - | 0 | 0 | 0 | |
| 7 Jun | 715.55 | 27.30 | - | 0 | 0 | 0 | |
| 6 Jun | 703.70 | 27.30 | - | 0 | 0 | 0 | |
| 5 Jun | 699.65 | 27.30 | - | 0 | 0 | 0 | |
| 4 Jun | 677.40 | 27.30 | - | 0 | 0 | 0 | |
| 3 Jun | 705.20 | 27.30 | - | 0 | 0 | 0 | |
| 31 May | 692.10 | 27.30 | - | 0 | 0 | 0 | |
| 30 May | 694.05 | 27.30 | - | 0 | 0 | 0 | |
| 29 May | 697.30 | 27.30 | - | 0 | 0 | 0 | |
| 28 May | 705.45 | 27.30 | - | 0 | 0 | 0 | |
| 27 May | 702.80 | 27.30 | - | 0 | 0 | 0 | |
| 24 May | 709.55 | 27.30 | - | 0 | 0 | 0 | |
| 23 May | 710.60 | 27.30 | - | 0 | 0 | 0 | |
| 22 May | 708.05 | 27.30 | - | 0 | 0 | 0 | |
| 21 May | 709.85 | 27.30 | - | 0 | 0 | 0 | |
| 18 May | 714.75 | 27.30 | - | 0 | 0 | 0 | |
| 17 May | 714.90 | 27.30 | - | 0 | 0 | 0 | |
| 16 May | 713.75 | 27.30 | - | 0 | 0 | 0 | |
| 13 May | 720.75 | 27.30 | - | 0 | 0 | 0 | |
For SBI CARDS & PAY SER LTD - strike price 740 expiring on 25JUL2024
Delta for 740 PE is -
Historical price for 740 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 26.5, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 118400
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 28.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 117600 which increased total open position to 117600
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 33.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 0
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 33.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 114400
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 24.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 108000
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 24.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 96800
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 23.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 86400
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 24.65, 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 25 Jun SBICARD was trading at 732.00. The strike last trading price was 27.3, 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 27.3, 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 27.30, 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 20 Jun SBICARD was trading at 732.50. The strike last trading price was 27.30, 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 19 Jun SBICARD was trading at 730.00. The strike last trading price was 27.30, 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 27.30, 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 14 Jun SBICARD was trading at 728.35. The strike last trading price was 27.30, 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 13 Jun SBICARD was trading at 727.05. The strike last trading price was 27.30, 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 12 Jun SBICARD was trading at 717.45. The strike last trading price was 27.30, 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 11 Jun SBICARD was trading at 712.80. The strike last trading price was 27.30, 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 10 Jun SBICARD was trading at 717.10. The strike last trading price was 27.30, 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 7 Jun SBICARD was trading at 715.55. The strike last trading price was 27.30, 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 6 Jun SBICARD was trading at 703.70. The strike last trading price was 27.30, 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 5 Jun SBICARD was trading at 699.65. The strike last trading price was 27.30, 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 4 Jun SBICARD was trading at 677.40. The strike last trading price was 27.30, 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 3 Jun SBICARD was trading at 705.20. The strike last trading price was 27.30, 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 31 May SBICARD was trading at 692.10. The strike last trading price was 27.30, 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 30 May SBICARD was trading at 694.05. The strike last trading price was 27.30, 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 29 May SBICARD was trading at 697.30. The strike last trading price was 27.30, 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 28 May SBICARD was trading at 705.45. The strike last trading price was 27.30, 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 27 May SBICARD was trading at 702.80. The strike last trading price was 27.30, 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 24 May SBICARD was trading at 709.55. The strike last trading price was 27.30, 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 23 May SBICARD was trading at 710.60. The strike last trading price was 27.30, 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 22 May SBICARD was trading at 708.05. The strike last trading price was 27.30, 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 21 May SBICARD was trading at 709.85. The strike last trading price was 27.30, 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 May SBICARD was trading at 714.75. The strike last trading price was 27.30, 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 17 May SBICARD was trading at 714.90. The strike last trading price was 27.30, 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 16 May SBICARD was trading at 713.75. The strike last trading price was 27.30, 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 13 May SBICARD was trading at 720.75. The strike last trading price was 27.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0