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 | 4 | 0.10 | - | 1,71,200 | 20,800 | 5,52,800 | |||
| 4 Jul | 718.90 | 3.9 | - | 3,02,400 | 10,400 | 5,32,000 | ||||
| 3 Jul | 715.25 | 3.55 | - | 3,38,400 | 17,600 | 5,21,600 | ||||
| 2 Jul | 711.15 | 3.65 | - | 5,88,800 | 1,55,200 | 6,11,200 | ||||
| 1 Jul | 723.00 | 6.85 | - | 3,00,800 | 28,800 | 4,56,000 | ||||
|
|
||||||||||
| 28 Jun | 724.60 | 7.7 | - | 7,00,000 | 1,89,600 | 4,27,200 | ||||
| 27 Jun | 730.35 | 10.35 | - | 4,91,200 | 96,800 | 2,37,600 | ||||
| 26 Jun | 732.00 | 9.5 | - | 2,32,800 | 49,600 | 1,37,600 | ||||
| 25 Jun | 732.00 | 10.3 | - | 85,600 | 23,200 | 88,000 | ||||
| 24 Jun | 729.95 | 9.55 | - | 72,000 | 45,600 | 65,600 | ||||
| 21 Jun | 725.35 | 9.30 | - | 16,800 | 7,200 | 19,200 | ||||
| 20 Jun | 732.50 | 14.15 | - | 8,800 | 1,600 | 12,000 | ||||
| 19 Jun | 730.00 | 12.20 | - | 4,000 | 2,400 | 10,400 | ||||
| 18 Jun | 726.35 | 10.95 | - | 5,600 | 4,000 | 6,400 | ||||
| 14 Jun | 728.35 | 12.15 | - | 5,600 | 2,400 | 2,400 | ||||
| 13 Jun | 727.05 | 48.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 717.45 | 48.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 712.80 | 48.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 717.10 | 48.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 715.55 | 48.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 703.70 | 48.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 699.65 | 48.15 | - | 0 | 0 | 0 | ||||
| 4 Jun | 677.40 | 48.15 | - | 0 | 0 | 0 | ||||
| 3 Jun | 705.20 | 48.15 | - | 0 | 0 | 0 | ||||
| 31 May | 692.10 | 48.15 | - | 0 | 0 | 0 | ||||
| 30 May | 694.05 | 48.15 | - | 0 | 0 | 0 | ||||
| 29 May | 697.30 | 48.15 | - | 0 | 0 | 0 | ||||
| 28 May | 705.45 | 48.15 | - | 0 | 0 | 0 | ||||
| 27 May | 702.80 | 48.15 | - | 0 | 0 | 0 | ||||
| 24 May | 709.55 | 48.15 | - | 0 | 0 | 0 | ||||
| 23 May | 710.60 | 48.15 | - | 0 | 0 | 0 | ||||
| 22 May | 708.05 | 48.15 | - | 0 | 0 | 0 | ||||
| 21 May | 709.85 | 48.15 | - | 0 | 0 | 0 | ||||
| 18 May | 714.75 | 48.15 | - | 0 | 0 | 0 | ||||
| 17 May | 714.90 | 48.15 | - | 0 | 0 | 0 | ||||
| 16 May | 713.75 | 48.15 | - | 0 | 0 | 0 | ||||
| 13 May | 720.75 | 48.15 | - | 0 | 0 | 0 | ||||
For SBI CARDS & PAY SER LTD - strike price 760 expiring on 25JUL2024
Delta for 760 CE is -
Historical price for 760 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 552800
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 3.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 532000
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 3.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 521600
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 3.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 155200 which increased total open position to 611200
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 6.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 456000
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 7.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 189600 which increased total open position to 427200
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 10.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 96800 which increased total open position to 237600
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 137600
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 88000
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 65600
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 9.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 19200
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 14.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 12000
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 12.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 10400
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 10.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 6400
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 12.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 48.15, 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 30 May SBICARD was trading at 694.05. The strike last trading price was 48.15, 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 29 May SBICARD was trading at 697.30. The strike last trading price was 48.15, 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 28 May SBICARD was trading at 705.45. The strike last trading price was 48.15, 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 27 May SBICARD was trading at 702.80. The strike last trading price was 48.15, 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 May SBICARD was trading at 709.55. The strike last trading price was 48.15, 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 23 May SBICARD was trading at 710.60. The strike last trading price was 48.15, 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 22 May SBICARD was trading at 708.05. The strike last trading price was 48.15, 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 May SBICARD was trading at 709.85. The strike last trading price was 48.15, 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 May SBICARD was trading at 714.75. The strike last trading price was 48.15, 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 17 May SBICARD was trading at 714.90. The strike last trading price was 48.15, 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 16 May SBICARD was trading at 713.75. The strike last trading price was 48.15, 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 May SBICARD was trading at 720.75. The strike last trading price was 48.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 721.95 | 44.95 | 0.00 | - | 0 | 800 | 0 |
| 4 Jul | 718.90 | 44.95 | - | 800 | 800 | 19,200 | |
| 3 Jul | 715.25 | 45 | - | 1,600 | 0 | 18,400 | |
| 2 Jul | 711.15 | 48.65 | - | 2,400 | 17,600 | 17,600 | |
| 1 Jul | 723.00 | 40.75 | - | 0 | 800 | 0 | |
| 28 Jun | 724.60 | 40.75 | - | 800 | 800 | 16,000 | |
| 27 Jun | 730.35 | 37 | - | 12,000 | 6,400 | 15,200 | |
| 26 Jun | 732.00 | 36.65 | - | 9,600 | 8,800 | 8,800 | |
| 25 Jun | 732.00 | 36 | - | 800 | 0 | 0 | |
| 24 Jun | 729.95 | 36 | - | 0 | 0 | 0 | |
| 21 Jun | 725.35 | 36.00 | - | 0 | 0 | 0 | |
| 20 Jun | 732.50 | 36.00 | - | 0 | 0 | 0 | |
| 19 Jun | 730.00 | 36.00 | - | 0 | 0 | 0 | |
| 18 Jun | 726.35 | 36.00 | - | 0 | 0 | 0 | |
| 14 Jun | 728.35 | 36.00 | - | 0 | 0 | 0 | |
| 13 Jun | 727.05 | 36.00 | - | 0 | 0 | 0 | |
| 12 Jun | 717.45 | 36.00 | - | 0 | 0 | 0 | |
| 11 Jun | 712.80 | 36.00 | - | 0 | 0 | 0 | |
| 10 Jun | 717.10 | 36.00 | - | 0 | 0 | 0 | |
| 7 Jun | 715.55 | 36.00 | - | 0 | 0 | 0 | |
| 6 Jun | 703.70 | 36.00 | - | 0 | 0 | 0 | |
| 5 Jun | 699.65 | 36.00 | - | 0 | 0 | 0 | |
| 4 Jun | 677.40 | 36.00 | - | 0 | 0 | 0 | |
| 3 Jun | 705.20 | 36.00 | - | 0 | 0 | 0 | |
| 31 May | 692.10 | 36.00 | - | 0 | 0 | 0 | |
| 30 May | 694.05 | 36.00 | - | 0 | 0 | 0 | |
| 29 May | 697.30 | 36.00 | - | 0 | 0 | 0 | |
| 28 May | 705.45 | 36.00 | - | 0 | 0 | 0 | |
| 27 May | 702.80 | 36.00 | - | 0 | 0 | 0 | |
| 24 May | 709.55 | 36.00 | - | 0 | 0 | 0 | |
| 23 May | 710.60 | 36.00 | - | 0 | 0 | 0 | |
| 22 May | 708.05 | 36.00 | - | 0 | 0 | 0 | |
| 21 May | 709.85 | 36.00 | - | 0 | 0 | 0 | |
| 18 May | 714.75 | 36.00 | - | 0 | 0 | 0 | |
| 17 May | 714.90 | 36.00 | - | 0 | 0 | 0 | |
| 16 May | 713.75 | 36.00 | - | 0 | 0 | 0 | |
| 13 May | 720.75 | 36.00 | - | 0 | 0 | 0 | |
For SBI CARDS & PAY SER LTD - strike price 760 expiring on 25JUL2024
Delta for 760 PE is -
Historical price for 760 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 44.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 0
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 44.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 19200
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18400
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 48.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 17600
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 40.75, 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 28 Jun SBICARD was trading at 724.60. The strike last trading price was 40.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 16000
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 37, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 15200
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 36.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 8800
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 36, 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 36, 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 36.00, 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 20 Jun SBICARD was trading at 732.50. The strike last trading price was 36.00, 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 19 Jun SBICARD was trading at 730.00. The strike last trading price was 36.00, 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 18 Jun SBICARD was trading at 726.35. The strike last trading price was 36.00, 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 14 Jun SBICARD was trading at 728.35. The strike last trading price was 36.00, 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 13 Jun SBICARD was trading at 727.05. The strike last trading price was 36.00, 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 12 Jun SBICARD was trading at 717.45. The strike last trading price was 36.00, 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 11 Jun SBICARD was trading at 712.80. The strike last trading price was 36.00, 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 10 Jun SBICARD was trading at 717.10. The strike last trading price was 36.00, 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 7 Jun SBICARD was trading at 715.55. The strike last trading price was 36.00, 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 6 Jun SBICARD was trading at 703.70. The strike last trading price was 36.00, 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 5 Jun SBICARD was trading at 699.65. The strike last trading price was 36.00, 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 4 Jun SBICARD was trading at 677.40. The strike last trading price was 36.00, 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 36.00, 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 31 May SBICARD was trading at 692.10. The strike last trading price was 36.00, 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 30 May SBICARD was trading at 694.05. The strike last trading price was 36.00, 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 29 May SBICARD was trading at 697.30. The strike last trading price was 36.00, 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 36.00, 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 36.00, 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 24 May SBICARD was trading at 709.55. The strike last trading price was 36.00, 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 23 May SBICARD was trading at 710.60. The strike last trading price was 36.00, 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 22 May SBICARD was trading at 708.05. The strike last trading price was 36.00, 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 21 May SBICARD was trading at 709.85. The strike last trading price was 36.00, 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 18 May SBICARD was trading at 714.75. The strike last trading price was 36.00, 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 17 May SBICARD was trading at 714.90. The strike last trading price was 36.00, 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 16 May SBICARD was trading at 713.75. The strike last trading price was 36.00, 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 13 May SBICARD was trading at 720.75. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0