SBICARD
SBI CARDS & PAY SER LTD
Historical option data for SBICARD
26 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 26 Jul | 721.70 | 7.45 | -0.75 | - | 50,99,200 | 3,50,400 | 18,30,400 | |||
| 25 Jul | 730.50 | 8.2 | - | 26,36,000 | 4,84,000 | 14,80,000 | ||||
|
|
||||||||||
| 24 Jul | 743.60 | 13.65 | - | 14,61,600 | 3,84,800 | 9,96,000 | ||||
| 23 Jul | 730.85 | 12.6 | - | 7,21,600 | 1,60,000 | 6,11,200 | ||||
| 22 Jul | 727.75 | 13.15 | - | 5,63,200 | 96,000 | 4,51,200 | ||||
| 19 Jul | 718.60 | 12.95 | - | 2,91,200 | 28,800 | 3,55,200 | ||||
| 18 Jul | 733.50 | 18.65 | - | 2,15,200 | 35,200 | 3,26,400 | ||||
| 16 Jul | 730.90 | 20.65 | - | 1,42,400 | 800 | 2,91,200 | ||||
| 15 Jul | 738.55 | 23.1 | - | 1,31,200 | 33,600 | 2,90,400 | ||||
| 12 Jul | 738.65 | 20.55 | - | 1,04,000 | 29,600 | 2,56,800 | ||||
| 11 Jul | 741.20 | 23.2 | - | 2,10,400 | 32,800 | 2,27,200 | ||||
| 10 Jul | 745.30 | 24.7 | - | 2,28,800 | 71,200 | 1,94,400 | ||||
| 9 Jul | 729.90 | 18.3 | - | 85,600 | 45,600 | 1,23,200 | ||||
| 8 Jul | 735.65 | 20.45 | - | 87,200 | 44,800 | 77,600 | ||||
| 5 Jul | 721.95 | 16.7 | - | 20,800 | 5,600 | 32,800 | ||||
| 4 Jul | 718.90 | 15.5 | - | 20,000 | 9,600 | 27,200 | ||||
| 3 Jul | 715.25 | 14 | - | 4,000 | 2,400 | 17,600 | ||||
| 2 Jul | 711.15 | 15.2 | - | 16,000 | 8,800 | 14,400 | ||||
| 1 Jul | 723.00 | 19.5 | - | 4,800 | 3,200 | 5,600 | ||||
| 28 Jun | 724.60 | 20.85 | - | 2,400 | 800 | 2,400 | ||||
| 27 Jun | 730.35 | 24.1 | - | 1,600 | 0 | 1,600 | ||||
For SBI CARDS & PAY SER LTD - strike price 750 expiring on 29AUG2024
Delta for 750 CE is -
Historical price for 750 CE is as follows
On 26 Jul SBICARD was trading at 721.70. The strike last trading price was 7.45, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 350400 which increased total open position to 1830400
On 25 Jul SBICARD was trading at 730.50. The strike last trading price was 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 484000 which increased total open position to 1480000
On 24 Jul SBICARD was trading at 743.60. The strike last trading price was 13.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 384800 which increased total open position to 996000
On 23 Jul SBICARD was trading at 730.85. The strike last trading price was 12.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 611200
On 22 Jul SBICARD was trading at 727.75. The strike last trading price was 13.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 96000 which increased total open position to 451200
On 19 Jul SBICARD was trading at 718.60. The strike last trading price was 12.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 355200
On 18 Jul SBICARD was trading at 733.50. The strike last trading price was 18.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 326400
On 16 Jul SBICARD was trading at 730.90. The strike last trading price was 20.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 291200
On 15 Jul SBICARD was trading at 738.55. The strike last trading price was 23.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 290400
On 12 Jul SBICARD was trading at 738.65. The strike last trading price was 20.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 256800
On 11 Jul SBICARD was trading at 741.20. The strike last trading price was 23.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 227200
On 10 Jul SBICARD was trading at 745.30. The strike last trading price was 24.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 71200 which increased total open position to 194400
On 9 Jul SBICARD was trading at 729.90. The strike last trading price was 18.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 123200
On 8 Jul SBICARD was trading at 735.65. The strike last trading price was 20.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 77600
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 16.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 32800
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 15.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 27200
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 17600
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 15.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 14400
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 19.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 5600
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 24.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 26 Jul | 721.70 | 51.3 | 0.40 | - | 1,27,200 | 8,000 | 4,05,600 |
| 25 Jul | 730.50 | 50.9 | - | 1,89,600 | 62,400 | 3,97,600 | |
| 24 Jul | 743.60 | 38 | - | 1,96,800 | 98,400 | 3,35,200 | |
| 23 Jul | 730.85 | 40.75 | - | 80,800 | 20,000 | 2,36,800 | |
| 22 Jul | 727.75 | 42.65 | - | 1,88,000 | 1,22,400 | 2,16,800 | |
| 19 Jul | 718.60 | 45.95 | - | 22,400 | 11,200 | 94,400 | |
| 18 Jul | 733.50 | 40.5 | - | 27,200 | 19,200 | 83,200 | |
| 16 Jul | 730.90 | 41.8 | - | 11,200 | 10,400 | 64,000 | |
| 15 Jul | 738.55 | 37.25 | - | 6,400 | -2,400 | 53,600 | |
| 12 Jul | 738.65 | 40 | - | 24,800 | 8,800 | 56,000 | |
| 11 Jul | 741.20 | 38 | - | 17,600 | 14,400 | 47,200 | |
| 10 Jul | 745.30 | 34 | - | 18,400 | 13,600 | 32,800 | |
| 9 Jul | 729.90 | 40.5 | - | 2,400 | 3,200 | 19,200 | |
| 8 Jul | 735.65 | 38.1 | - | 17,600 | 16,000 | 16,000 | |
| 5 Jul | 721.95 | 63.35 | - | 0 | 0 | 0 | |
| 4 Jul | 718.90 | 63.35 | - | 0 | 0 | 0 | |
| 3 Jul | 715.25 | 63.35 | - | 0 | 0 | 0 | |
| 2 Jul | 711.15 | 63.35 | - | 0 | 0 | 0 | |
| 1 Jul | 723.00 | 63.35 | - | 0 | 0 | 0 | |
| 28 Jun | 724.60 | 63.35 | - | 0 | 0 | 0 | |
| 27 Jun | 730.35 | 63.35 | - | 0 | 0 | 0 | |
For SBI CARDS & PAY SER LTD - strike price 750 expiring on 29AUG2024
Delta for 750 PE is -
Historical price for 750 PE is as follows
On 26 Jul SBICARD was trading at 721.70. The strike last trading price was 51.3, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 405600
On 25 Jul SBICARD was trading at 730.50. The strike last trading price was 50.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 397600
On 24 Jul SBICARD was trading at 743.60. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by 98400 which increased total open position to 335200
On 23 Jul SBICARD was trading at 730.85. The strike last trading price was 40.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 236800
On 22 Jul SBICARD was trading at 727.75. The strike last trading price was 42.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 122400 which increased total open position to 216800
On 19 Jul SBICARD was trading at 718.60. The strike last trading price was 45.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 94400
On 18 Jul SBICARD was trading at 733.50. The strike last trading price was 40.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 83200
On 16 Jul SBICARD was trading at 730.90. The strike last trading price was 41.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 64000
On 15 Jul SBICARD was trading at 738.55. The strike last trading price was 37.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 53600
On 12 Jul SBICARD was trading at 738.65. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 56000
On 11 Jul SBICARD was trading at 741.20. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 47200
On 10 Jul SBICARD was trading at 745.30. The strike last trading price was 34, 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 9 Jul SBICARD was trading at 729.90. The strike last trading price was 40.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 19200
On 8 Jul SBICARD was trading at 735.65. The strike last trading price was 38.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 16000
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 63.35, 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 Jul SBICARD was trading at 718.90. The strike last trading price was 63.35, 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 Jul SBICARD was trading at 715.25. The strike last trading price was 63.35, 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 2 Jul SBICARD was trading at 711.15. The strike last trading price was 63.35, 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 1 Jul SBICARD was trading at 723.00. The strike last trading price was 63.35, 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 Jun SBICARD was trading at 724.60. The strike last trading price was 63.35, 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 Jun SBICARD was trading at 730.35. The strike last trading price was 63.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0