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 | 1.55 | -0.10 | - | 65,600 | 3,200 | 2,21,600 | |||
| 4 Jul | 718.90 | 1.65 | - | 1,13,600 | 48,000 | 2,18,400 | ||||
| 3 Jul | 715.25 | 1.6 | - | 86,400 | 40,000 | 1,70,400 | ||||
| 2 Jul | 711.15 | 1.55 | - | 1,10,400 | 14,400 | 1,19,200 | ||||
| 1 Jul | 723.00 | 2.7 | - | 1,01,600 | 27,200 | 1,04,800 | ||||
| 28 Jun | 724.60 | 3.3 | - | 95,200 | 61,600 | 77,600 | ||||
| 27 Jun | 730.35 | 5.2 | - | 35,200 | 16,000 | 16,000 | ||||
| 26 Jun | 732.00 | 34.5 | - | 0 | 0 | 0 | ||||
| 25 Jun | 732.00 | 34.5 | - | 0 | 0 | 0 | ||||
| 24 Jun | 729.95 | 34.5 | - | 0 | 0 | 0 | ||||
| 21 Jun | 725.35 | 34.50 | - | 0 | 0 | 0 | ||||
| 20 Jun | 732.50 | 34.50 | - | 0 | 0 | 0 | ||||
| 19 Jun | 730.00 | 34.50 | - | 0 | 0 | 0 | ||||
| 18 Jun | 726.35 | 34.50 | - | 0 | 0 | 0 | ||||
| 14 Jun | 728.35 | 34.50 | - | 0 | 0 | 0 | ||||
| 13 Jun | 727.05 | 34.50 | - | 0 | 0 | 0 | ||||
| 12 Jun | 717.45 | 34.50 | - | 0 | 0 | 0 | ||||
| 11 Jun | 712.80 | 34.50 | - | 0 | 0 | 0 | ||||
| 10 Jun | 717.10 | 34.50 | - | 0 | 0 | 0 | ||||
| 7 Jun | 715.55 | 34.50 | - | 0 | 0 | 0 | ||||
| 6 Jun | 703.70 | 34.50 | - | 0 | 0 | 0 | ||||
| 5 Jun | 699.65 | 0.00 | - | 0 | 0 | 0 | ||||
| 4 Jun | 677.40 | 0.00 | - | 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 790 expiring on 25JUL2024
Delta for 790 CE is -
Historical price for 790 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 221600
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 1.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 218400
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 1.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 170400
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 1.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 119200
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 2.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 104800
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 3.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 77600
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 5.2, 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 26 Jun SBICARD was trading at 732.00. The strike last trading price was 34.5, 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 25 Jun SBICARD was trading at 732.00. The strike last trading price was 34.5, 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 34.5, 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 34.50, 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 20 Jun SBICARD was trading at 732.50. The strike last trading price was 34.50, 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 19 Jun SBICARD was trading at 730.00. The strike last trading price was 34.50, 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 18 Jun SBICARD was trading at 726.35. The strike last trading price was 34.50, 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 14 Jun SBICARD was trading at 728.35. The strike last trading price was 34.50, 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 13 Jun SBICARD was trading at 727.05. The strike last trading price was 34.50, 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 12 Jun SBICARD was trading at 717.45. The strike last trading price was 34.50, 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 34.50, 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 10 Jun SBICARD was trading at 717.10. The strike last trading price was 34.50, 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 34.50, 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 6 Jun SBICARD was trading at 703.70. The strike last trading price was 34.50, 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 5 Jun SBICARD was trading at 699.65. 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 4 Jun SBICARD was trading at 677.40. 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 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
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 721.95 | 62.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Jul | 718.90 | 62.8 | - | 0 | 0 | 0 | |
| 3 Jul | 715.25 | 62.8 | - | 0 | 0 | 0 | |
| 2 Jul | 711.15 | 62.8 | - | 0 | 7,200 | 0 | |
| 1 Jul | 723.00 | 62.8 | - | 0 | 7,200 | 0 | |
| 28 Jun | 724.60 | 62.8 | - | 0 | 7,200 | 0 | |
| 27 Jun | 730.35 | 62.8 | - | 11,200 | 7,200 | 7,200 | |
| 26 Jun | 732.00 | 51.85 | - | 0 | 0 | 0 | |
| 25 Jun | 732.00 | 51.85 | - | 0 | 0 | 0 | |
| 24 Jun | 729.95 | 51.85 | - | 0 | 0 | 0 | |
| 21 Jun | 725.35 | 51.85 | - | 0 | 0 | 0 | |
| 20 Jun | 732.50 | 51.85 | - | 0 | 0 | 0 | |
| 19 Jun | 730.00 | 51.85 | - | 0 | 0 | 0 | |
| 18 Jun | 726.35 | 51.85 | - | 0 | 0 | 0 | |
| 14 Jun | 728.35 | 51.85 | - | 0 | 0 | 0 | |
| 13 Jun | 727.05 | 51.85 | - | 0 | 0 | 0 | |
| 12 Jun | 717.45 | 51.85 | - | 0 | 0 | 0 | |
| 11 Jun | 712.80 | 51.85 | - | 0 | 0 | 0 | |
| 10 Jun | 717.10 | 51.85 | - | 0 | 0 | 0 | |
| 7 Jun | 715.55 | 51.85 | - | 0 | 0 | 0 | |
| 6 Jun | 703.70 | 51.85 | - | 0 | 0 | 0 | |
| 5 Jun | 699.65 | 51.85 | - | 0 | 0 | 0 | |
| 4 Jun | 677.40 | 51.85 | - | 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 790 expiring on 25JUL2024
Delta for 790 PE is -
Historical price for 790 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 62.8, 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 62.8, 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 62.8, 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 62.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 0
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 62.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 0
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 62.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 0
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 62.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 51.85, 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 25 Jun SBICARD was trading at 732.00. The strike last trading price was 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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 51.85, 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