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 | 3 | 0.10 | - | 1,63,200 | 25,600 | 5,04,800 | |||
| 4 Jul | 718.90 | 2.9 | - | 3,36,800 | 1,13,600 | 4,79,200 | ||||
| 3 Jul | 715.25 | 2.6 | - | 1,71,200 | 28,000 | 3,65,600 | ||||
| 2 Jul | 711.15 | 2.75 | - | 3,30,400 | 40,800 | 3,76,000 | ||||
| 1 Jul | 723.00 | 5 | - | 2,15,200 | 32,800 | 3,35,200 | ||||
| 28 Jun | 724.60 | 5.75 | - | 4,81,600 | 1,52,800 | 3,02,400 | ||||
| 27 Jun | 730.35 | 8.15 | - | 6,51,200 | 1,23,200 | 1,49,600 | ||||
| 26 Jun | 732.00 | 7.6 | - | 37,600 | 20,800 | 24,000 | ||||
| 25 Jun | 732.00 | 8.4 | - | 4,000 | 3,200 | 3,200 | ||||
| 24 Jun | 729.95 | 43.25 | - | 0 | 0 | 0 | ||||
| 21 Jun | 725.35 | 43.25 | - | 0 | 0 | 0 | ||||
| 20 Jun | 732.50 | 43.25 | - | 0 | 0 | 0 | ||||
| 19 Jun | 730.00 | 43.25 | - | 0 | 0 | 0 | ||||
| 18 Jun | 726.35 | 43.25 | - | 0 | 0 | 0 | ||||
| 14 Jun | 728.35 | 43.25 | - | 0 | 0 | 0 | ||||
| 13 Jun | 727.05 | 43.25 | - | 0 | 0 | 0 | ||||
| 12 Jun | 717.45 | 43.25 | - | 0 | 0 | 0 | ||||
| 11 Jun | 712.80 | 43.25 | - | 0 | 0 | 0 | ||||
| 10 Jun | 717.10 | 43.25 | - | 0 | 0 | 0 | ||||
| 7 Jun | 715.55 | 43.25 | - | 0 | 0 | 0 | ||||
| 6 Jun | 703.70 | 43.25 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jun | 699.65 | 43.25 | - | 0 | 0 | 0 | ||||
| 4 Jun | 677.40 | 43.25 | - | 0 | 0 | 0 | ||||
| 3 Jun | 705.20 | 43.25 | - | 0 | 0 | 0 | ||||
| 31 May | 692.10 | 43.25 | - | 0 | 0 | 0 | ||||
| 30 May | 694.05 | 43.25 | - | 0 | 0 | 0 | ||||
| 29 May | 697.30 | 43.25 | - | 0 | 0 | 0 | ||||
| 28 May | 705.45 | 43.25 | - | 0 | 0 | 0 | ||||
| 27 May | 702.80 | 43.25 | - | 0 | 0 | 0 | ||||
| 24 May | 709.55 | 43.25 | - | 0 | 0 | 0 | ||||
| 23 May | 710.60 | 43.25 | - | 0 | 0 | 0 | ||||
| 22 May | 708.05 | 43.25 | - | 0 | 0 | 0 | ||||
| 21 May | 709.85 | 43.25 | - | 0 | 0 | 0 | ||||
| 18 May | 714.75 | 43.25 | - | 0 | 0 | 0 | ||||
| 17 May | 714.90 | 43.25 | - | 0 | 0 | 0 | ||||
| 16 May | 713.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 13 May | 720.75 | 0.00 | - | 0 | 0 | 0 | ||||
For SBI CARDS & PAY SER LTD - strike price 770 expiring on 25JUL2024
Delta for 770 CE is -
Historical price for 770 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 504800
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 113600 which increased total open position to 479200
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 2.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 365600
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 2.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 376000
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 5, which was lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 335200
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 5.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 152800 which increased total open position to 302400
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 8.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 149600
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 7.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 24000
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 8.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 43.25, 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 0.00, 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 0.00, 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 | 46.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 718.90 | 46.65 | - | 0 | 0 | 0 | |
| 3 Jul | 715.25 | 46.65 | - | 0 | 0 | 0 | |
| 2 Jul | 711.15 | 46.65 | - | 0 | 3,200 | 0 | |
| 1 Jul | 723.00 | 46.65 | - | 800 | 3,200 | 3,200 | |
| 28 Jun | 724.60 | 46 | - | 0 | 1,600 | 0 | |
| 27 Jun | 730.35 | 46 | - | 0 | 1,600 | 0 | |
| 26 Jun | 732.00 | 46 | - | 1,600 | 2,400 | 2,400 | |
| 25 Jun | 732.00 | 47 | - | 0 | 0 | 0 | |
| 24 Jun | 729.95 | 47 | - | 0 | 1,600 | 0 | |
| 21 Jun | 725.35 | 47.00 | - | 1,600 | 0 | 0 | |
| 20 Jun | 732.50 | 40.95 | - | 0 | 0 | 0 | |
| 19 Jun | 730.00 | 40.95 | - | 0 | 0 | 0 | |
| 18 Jun | 726.35 | 40.95 | - | 0 | 0 | 0 | |
| 14 Jun | 728.35 | 40.95 | - | 0 | 0 | 0 | |
| 13 Jun | 727.05 | 40.95 | - | 0 | 0 | 0 | |
| 12 Jun | 717.45 | 40.95 | - | 0 | 0 | 0 | |
| 11 Jun | 712.80 | 40.95 | - | 0 | 0 | 0 | |
| 10 Jun | 717.10 | 40.95 | - | 0 | 0 | 0 | |
| 7 Jun | 715.55 | 40.95 | - | 0 | 0 | 0 | |
| 6 Jun | 703.70 | 40.95 | - | 0 | 0 | 0 | |
| 5 Jun | 699.65 | 40.95 | - | 0 | 0 | 0 | |
| 4 Jun | 677.40 | 40.95 | - | 0 | 0 | 0 | |
| 3 Jun | 705.20 | 0.00 | - | 0 | 0 | 0 | |
| 31 May | 692.10 | 0.00 | - | 0 | 0 | 0 | |
| 30 May | 694.05 | 0.00 | - | 0 | 0 | 0 | |
| 29 May | 697.30 | 0.00 | - | 0 | 0 | 0 | |
| 28 May | 705.45 | 0.00 | - | 0 | 0 | 0 | |
| 27 May | 702.80 | 0.00 | - | 0 | 0 | 0 | |
| 24 May | 709.55 | 0.00 | - | 0 | 0 | 0 | |
| 23 May | 710.60 | 0.00 | - | 0 | 0 | 0 | |
| 22 May | 708.05 | 0.00 | - | 0 | 0 | 0 | |
| 21 May | 709.85 | 0.00 | - | 0 | 0 | 0 | |
| 18 May | 714.75 | 0.00 | - | 0 | 0 | 0 | |
| 17 May | 714.90 | 0.00 | - | 0 | 0 | 0 | |
| 16 May | 713.75 | 0.00 | - | 0 | 0 | 0 | |
| 13 May | 720.75 | 0.00 | - | 0 | 0 | 0 | |
For SBI CARDS & PAY SER LTD - strike price 770 expiring on 25JUL2024
Delta for 770 PE is -
Historical price for 770 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 46.65, which was 0.00 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 46.65, 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 46.65, 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 46.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 0
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 46.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 46, 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 27 Jun SBICARD was trading at 730.35. The strike last trading price was 46, 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 26 Jun SBICARD was trading at 732.00. The strike last trading price was 46, 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 25 Jun SBICARD was trading at 732.00. The strike last trading price was 47, 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 47, 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 21 Jun SBICARD was trading at 725.35. The strike last trading price was 47.00, 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 40.95, 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 40.95, 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 40.95, 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 40.95, 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 40.95, 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 40.95, 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 40.95, 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 40.95, 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 40.95, 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 40.95, 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 40.95, 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 40.95, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, 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 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0