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 | 2.3 | 0.10 | - | 1,60,800 | 6,400 | 5,10,400 | |||
| 4 Jul | 718.90 | 2.2 | - | 2,20,800 | 8,000 | 5,04,000 | ||||
| 3 Jul | 715.25 | 2.1 | - | 2,44,800 | -1,600 | 4,96,000 | ||||
| 2 Jul | 711.15 | 2.05 | - | 6,30,400 | -60,800 | 4,85,600 | ||||
| 1 Jul | 723.00 | 3.6 | - | 4,14,400 | -31,200 | 5,46,400 | ||||
| 28 Jun | 724.60 | 4.45 | - | 6,79,200 | -20,000 | 5,77,600 | ||||
| 27 Jun | 730.35 | 6.3 | - | 11,52,000 | 4,52,000 | 5,97,600 | ||||
| 26 Jun | 732.00 | 5.8 | - | 1,76,800 | -34,400 | 1,46,400 | ||||
| 25 Jun | 732.00 | 6.5 | - | 1,12,800 | 22,400 | 1,80,800 | ||||
| 24 Jun | 729.95 | 6.1 | - | 1,72,800 | 84,800 | 1,58,400 | ||||
| 21 Jun | 725.35 | 6.30 | - | 34,400 | 22,400 | 72,800 | ||||
| 20 Jun | 732.50 | 8.75 | - | 55,200 | 48,000 | 48,000 | ||||
| 19 Jun | 730.00 | 38.70 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Jun | 726.35 | 38.70 | - | 0 | 0 | 0 | ||||
| 14 Jun | 728.35 | 38.70 | - | 0 | 0 | 0 | ||||
| 13 Jun | 727.05 | 38.70 | - | 0 | 0 | 0 | ||||
| 12 Jun | 717.45 | 38.70 | - | 0 | 0 | 0 | ||||
| 11 Jun | 712.80 | 38.70 | - | 0 | 0 | 0 | ||||
| 10 Jun | 717.10 | 38.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 715.55 | 38.70 | - | 0 | 0 | 0 | ||||
| 6 Jun | 703.70 | 38.70 | - | 0 | 0 | 0 | ||||
| 5 Jun | 699.65 | 38.70 | - | 0 | 0 | 0 | ||||
| 4 Jun | 677.40 | 38.70 | - | 0 | 0 | 0 | ||||
| 3 Jun | 705.20 | 38.70 | - | 0 | 0 | 0 | ||||
| 31 May | 692.10 | 38.70 | - | 0 | 0 | 0 | ||||
| 30 May | 694.05 | 38.70 | - | 0 | 0 | 0 | ||||
| 29 May | 697.30 | 38.70 | - | 0 | 0 | 0 | ||||
| 28 May | 705.45 | 38.70 | - | 0 | 0 | 0 | ||||
| 27 May | 702.80 | 38.70 | - | 0 | 0 | 0 | ||||
| 24 May | 709.55 | 38.70 | - | 0 | 0 | 0 | ||||
| 23 May | 710.60 | 38.70 | - | 0 | 0 | 0 | ||||
| 22 May | 708.05 | 38.70 | - | 0 | 0 | 0 | ||||
| 21 May | 709.85 | 38.70 | - | 0 | 0 | 0 | ||||
| 18 May | 714.75 | 38.70 | - | 0 | 0 | 0 | ||||
| 17 May | 714.90 | 38.70 | - | 0 | 0 | 0 | ||||
| 16 May | 713.75 | 38.70 | - | 0 | 0 | 0 | ||||
| 13 May | 720.75 | 38.70 | - | 0 | 0 | 0 | ||||
For SBI CARDS & PAY SER LTD - strike price 780 expiring on 25JUL2024
Delta for 780 CE is -
Historical price for 780 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 2.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 510400
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 2.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 504000
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 2.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 496000
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 2.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -60800 which decreased total open position to 485600
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 3.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 546400
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 4.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 577600
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 6.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 452000 which increased total open position to 597600
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 5.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -34400 which decreased total open position to 146400
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 6.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 180800
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 6.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 84800 which increased total open position to 158400
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 6.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 72800
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 48000
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 38.70, 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 | 52.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 718.90 | 52.45 | - | 0 | 0 | 0 | |
| 3 Jul | 715.25 | 52.45 | - | 0 | 0 | 0 | |
| 2 Jul | 711.15 | 52.45 | - | 0 | 39,200 | 0 | |
| 1 Jul | 723.00 | 52.45 | - | 0 | 39,200 | 0 | |
| 28 Jun | 724.60 | 52.45 | - | 0 | 39,200 | 0 | |
| 27 Jun | 730.35 | 52.45 | - | 54,400 | 39,200 | 55,200 | |
| 26 Jun | 732.00 | 58 | - | 0 | 800 | 0 | |
| 25 Jun | 732.00 | 58 | - | 0 | 800 | 0 | |
| 24 Jun | 729.95 | 58 | - | 800 | 0 | 15,200 | |
| 21 Jun | 725.35 | 53.50 | - | 800 | 0 | 14,400 | |
| 20 Jun | 732.50 | 53.50 | - | 800 | 800 | 13,600 | |
| 19 Jun | 730.00 | 54.50 | - | 13,600 | 12,800 | 12,800 | |
| 18 Jun | 726.35 | 46.20 | - | 0 | 0 | 0 | |
| 14 Jun | 728.35 | 46.20 | - | 0 | 0 | 0 | |
| 13 Jun | 727.05 | 46.20 | - | 0 | 0 | 0 | |
| 12 Jun | 717.45 | 46.20 | - | 0 | 0 | 0 | |
| 11 Jun | 712.80 | 46.20 | - | 0 | 0 | 0 | |
| 10 Jun | 717.10 | 46.20 | - | 0 | 0 | 0 | |
| 7 Jun | 715.55 | 46.20 | - | 0 | 0 | 0 | |
| 6 Jun | 703.70 | 46.20 | - | 0 | 0 | 0 | |
| 5 Jun | 699.65 | 46.20 | - | 0 | 0 | 0 | |
| 4 Jun | 677.40 | 46.20 | - | 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 780 expiring on 25JUL2024
Delta for 780 PE is -
Historical price for 780 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 52.45, 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 52.45, 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 Jul SBICARD was trading at 715.25. The strike last trading price was 52.45, 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 2 Jul SBICARD was trading at 711.15. The strike last trading price was 52.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 0
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 52.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 0
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 52.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 0
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 52.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 55200
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 58, 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 25 Jun SBICARD was trading at 732.00. The strike last trading price was 58, 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 24 Jun SBICARD was trading at 729.95. The strike last trading price was 58, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15200
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 53.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 53.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 13600
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 54.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 12800
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 46.20, 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 46.20, 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 46.20, 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 46.20, 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 46.20, 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 46.20, 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 46.20, 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 46.20, 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 46.20, 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 46.20, 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