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 | 5.6 | 0.20 | - | 5,12,800 | 17,600 | 10,13,600 | |||
| 4 Jul | 718.90 | 5.4 | - | 11,60,800 | 74,400 | 9,96,000 | ||||
| 3 Jul | 715.25 | 5 | - | 5,72,000 | 66,400 | 9,21,600 | ||||
| 2 Jul | 711.15 | 5.15 | - | 12,25,600 | 1,01,600 | 8,89,600 | ||||
| 1 Jul | 723.00 | 9.5 | - | 5,80,800 | 40,800 | 7,88,000 | ||||
| 28 Jun | 724.60 | 10.25 | - | 8,22,400 | 16,000 | 7,47,200 | ||||
| 27 Jun | 730.35 | 13.25 | - | 13,83,200 | 1,35,200 | 7,31,200 | ||||
| 26 Jun | 732.00 | 12.5 | - | 7,32,800 | 1,24,000 | 5,95,200 | ||||
|
|
||||||||||
| 25 Jun | 732.00 | 13.25 | - | 6,40,800 | 48,800 | 4,71,200 | ||||
| 24 Jun | 729.95 | 12.25 | - | 6,71,200 | 64,800 | 4,22,400 | ||||
| 21 Jun | 725.35 | 12.20 | - | 1,88,000 | 4,000 | 3,56,800 | ||||
| 20 Jun | 732.50 | 16.10 | - | 3,26,400 | 20,800 | 3,54,400 | ||||
| 19 Jun | 730.00 | 14.75 | - | 2,74,400 | 79,200 | 3,33,600 | ||||
| 18 Jun | 726.35 | 14.50 | - | 1,56,800 | 68,000 | 2,53,600 | ||||
| 14 Jun | 728.35 | 15.40 | - | 1,80,800 | 42,400 | 1,85,600 | ||||
| 13 Jun | 727.05 | 14.55 | - | 1,02,400 | 44,800 | 1,43,200 | ||||
| 12 Jun | 717.45 | 13.95 | - | 24,000 | 8,000 | 97,600 | ||||
| 11 Jun | 712.80 | 13.95 | - | 36,000 | 15,200 | 88,800 | ||||
| 10 Jun | 717.10 | 14.85 | - | 32,000 | 21,600 | 70,400 | ||||
| 7 Jun | 715.55 | 14.50 | - | 44,800 | 16,000 | 48,800 | ||||
| 6 Jun | 703.70 | 10.45 | - | 13,600 | 13,600 | 32,800 | ||||
| 5 Jun | 699.65 | 9.30 | - | 4,800 | 2,400 | 19,200 | ||||
| 4 Jun | 677.40 | 8.30 | - | 9,600 | 4,800 | 16,800 | ||||
| 3 Jun | 705.20 | 13.15 | - | 7,200 | 3,200 | 12,000 | ||||
| 31 May | 692.10 | 13.00 | - | 1,600 | 1,600 | 8,000 | ||||
| 30 May | 694.05 | 13.00 | - | 1,600 | 6,400 | 6,400 | ||||
| 29 May | 697.30 | 18.75 | - | 0 | 0 | 0 | ||||
| 28 May | 705.45 | 18.75 | - | 0 | 2,400 | 0 | ||||
| 27 May | 702.80 | 18.75 | - | 2,400 | 800 | 4,000 | ||||
| 24 May | 709.55 | 19.00 | - | 0 | 800 | 0 | ||||
| 23 May | 710.60 | 19.00 | - | 800 | 0 | 2,400 | ||||
| 22 May | 708.05 | 22.50 | - | 0 | 0 | 0 | ||||
| 21 May | 709.85 | 22.50 | - | 0 | 0 | 2,400 | ||||
| 18 May | 714.75 | 22.50 | - | 0 | 0 | 0 | ||||
| 17 May | 714.90 | 22.50 | - | 0 | 800 | 0 | ||||
| 16 May | 713.75 | 22.50 | - | 1,600 | 800 | 1,600 | ||||
| 13 May | 720.75 | 30.00 | - | 0 | 0 | 0 | ||||
For SBI CARDS & PAY SER LTD - strike price 750 expiring on 25JUL2024
Delta for 750 CE is -
Historical price for 750 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 5.6, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 1013600
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 74400 which increased total open position to 996000
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 66400 which increased total open position to 921600
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 5.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 101600 which increased total open position to 889600
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 788000
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 10.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 747200
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 135200 which increased total open position to 731200
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 124000 which increased total open position to 595200
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 13.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 471200
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 12.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 422400
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 356800
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 16.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 354400
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 14.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 333600
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 253600
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 15.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 185600
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 14.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 143200
On 12 Jun SBICARD was trading at 717.45. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 97600
On 11 Jun SBICARD was trading at 712.80. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 88800
On 10 Jun SBICARD was trading at 717.10. The strike last trading price was 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 70400
On 7 Jun SBICARD was trading at 715.55. The strike last trading price was 14.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 48800
On 6 Jun SBICARD was trading at 703.70. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 32800
On 5 Jun SBICARD was trading at 699.65. The strike last trading price was 9.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 19200
On 4 Jun SBICARD was trading at 677.40. The strike last trading price was 8.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 16800
On 3 Jun SBICARD was trading at 705.20. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 12000
On 31 May SBICARD was trading at 692.10. The strike last trading price was 13.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 8000
On 30 May SBICARD was trading at 694.05. The strike last trading price was 13.00, 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 29 May SBICARD was trading at 697.30. The strike last trading price was 18.75, 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 18.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 27 May SBICARD was trading at 702.80. The strike last trading price was 18.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4000
On 24 May SBICARD was trading at 709.55. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 23 May SBICARD was trading at 710.60. The strike last trading price was 19.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 22 May SBICARD was trading at 708.05. The strike last trading price was 22.50, 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 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 18 May SBICARD was trading at 714.75. The strike last trading price was 22.50, 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 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 16 May SBICARD was trading at 713.75. The strike last trading price was 22.50, 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 13 May SBICARD was trading at 720.75. The strike last trading price was 30.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 721.95 | 33.5 | -3.55 | - | 20,000 | -4,000 | 3,38,400 |
| 4 Jul | 718.90 | 37.05 | - | 26,400 | 12,800 | 3,42,400 | |
| 3 Jul | 715.25 | 37.45 | - | 8,800 | 800 | 3,29,600 | |
| 2 Jul | 711.15 | 39.65 | - | 34,400 | 12,800 | 3,28,800 | |
| 1 Jul | 723.00 | 30.75 | - | 36,800 | 8,000 | 3,16,000 | |
| 28 Jun | 724.60 | 30.55 | - | 76,800 | 1,600 | 3,08,000 | |
| 27 Jun | 730.35 | 29.6 | - | 1,28,800 | 64,800 | 3,06,400 | |
| 26 Jun | 732.00 | 31 | - | 57,600 | 14,400 | 2,43,200 | |
| 25 Jun | 732.00 | 29.85 | - | 43,200 | 20,800 | 2,28,800 | |
| 24 Jun | 729.95 | 31.55 | - | 96,800 | 43,200 | 2,07,200 | |
| 21 Jun | 725.35 | 34.05 | - | 21,600 | 13,600 | 1,64,000 | |
| 20 Jun | 732.50 | 30.10 | - | 67,200 | 38,400 | 1,49,600 | |
| 19 Jun | 730.00 | 33.00 | - | 40,000 | 0 | 1,11,200 | |
| 18 Jun | 726.35 | 34.00 | - | 36,000 | 25,600 | 1,05,600 | |
| 14 Jun | 728.35 | 34.00 | - | 59,200 | 55,200 | 80,000 | |
| 13 Jun | 727.05 | 33.40 | - | 26,400 | 23,200 | 24,000 | |
| 12 Jun | 717.45 | 49.50 | - | 0 | 0 | 0 | |
| 11 Jun | 712.80 | 49.50 | - | 0 | 800 | 0 | |
| 10 Jun | 717.10 | 49.50 | - | 800 | 0 | 0 | |
| 7 Jun | 715.55 | 31.45 | - | 0 | 0 | 0 | |
| 6 Jun | 703.70 | 31.45 | - | 0 | 0 | 0 | |
| 5 Jun | 699.65 | 31.45 | - | 0 | 0 | 0 | |
| 4 Jun | 677.40 | 31.45 | - | 0 | 0 | 0 | |
| 3 Jun | 705.20 | 31.45 | - | 0 | 0 | 0 | |
| 31 May | 692.10 | 31.45 | - | 0 | 0 | 0 | |
| 30 May | 694.05 | 31.45 | - | 0 | 0 | 0 | |
| 29 May | 697.30 | 31.45 | - | 0 | 0 | 0 | |
| 28 May | 705.45 | 31.45 | - | 0 | 0 | 0 | |
| 27 May | 702.80 | 31.45 | - | 0 | 0 | 0 | |
| 24 May | 709.55 | 31.45 | - | 0 | 0 | 0 | |
| 23 May | 710.60 | 31.45 | - | 0 | 0 | 0 | |
| 22 May | 708.05 | 31.45 | - | 0 | 0 | 0 | |
| 21 May | 709.85 | 31.45 | - | 0 | 0 | 0 | |
| 18 May | 714.75 | 31.45 | - | 0 | 0 | 0 | |
| 17 May | 714.90 | 31.45 | - | 0 | 0 | 0 | |
| 16 May | 713.75 | 31.45 | - | 0 | 0 | 0 | |
| 13 May | 720.75 | 31.45 | - | 0 | 0 | 0 | |
For SBI CARDS & PAY SER LTD - strike price 750 expiring on 25JUL2024
Delta for 750 PE is -
Historical price for 750 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 33.5, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 338400
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 37.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 342400
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 37.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 329600
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 39.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 328800
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 316000
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 30.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 308000
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 29.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 306400
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 31, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 243200
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 29.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 228800
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 31.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 207200
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 34.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 164000
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 30.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 149600
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 33.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 111200
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 105600
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 34.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 55200 which increased total open position to 80000
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 33.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 24000
On 12 Jun SBICARD was trading at 717.45. The strike last trading price was 49.50, 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 49.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 10 Jun SBICARD was trading at 717.10. The strike last trading price was 49.50, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, 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 31.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0