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 | 1.4 | 0.00 | - | 3,78,400 | -19,200 | 16,57,600 | |||
| 4 Jul | 718.90 | 1.4 | - | 5,13,600 | 46,400 | 16,76,800 | ||||
| 3 Jul | 715.25 | 1.4 | - | 7,75,200 | 3,66,400 | 16,30,400 | ||||
| 2 Jul | 711.15 | 1.35 | - | 8,61,600 | -9,600 | 12,41,600 | ||||
| 1 Jul | 723.00 | 2.15 | - | 5,96,800 | -8,800 | 12,51,200 | ||||
| 28 Jun | 724.60 | 2.65 | - | 13,60,000 | 1,39,200 | 12,60,000 | ||||
| 27 Jun | 730.35 | 3.85 | - | 12,63,200 | 85,600 | 11,20,800 | ||||
| 26 Jun | 732.00 | 3.95 | - | 6,36,800 | 1,11,200 | 10,37,600 | ||||
| 25 Jun | 732.00 | 4.4 | - | 5,69,600 | 65,600 | 9,26,400 | ||||
| 24 Jun | 729.95 | 4.15 | - | 8,53,600 | 2,08,000 | 8,60,000 | ||||
| 21 Jun | 725.35 | 4.50 | - | 3,80,000 | 24,000 | 6,48,800 | ||||
| 20 Jun | 732.50 | 6.20 | - | 4,19,200 | 32,000 | 6,36,800 | ||||
| 19 Jun | 730.00 | 5.40 | - | 2,71,200 | 80,800 | 6,04,800 | ||||
| 18 Jun | 726.35 | 5.40 | - | 2,47,200 | 65,600 | 5,24,800 | ||||
| 14 Jun | 728.35 | 6.50 | - | 5,48,800 | 2,90,400 | 4,59,200 | ||||
| 13 Jun | 727.05 | 5.30 | - | 2,56,000 | 88,800 | 1,66,400 | ||||
| 12 Jun | 717.45 | 8.45 | - | 20,000 | 10,400 | 72,000 | ||||
| 11 Jun | 712.80 | 6.20 | - | 12,000 | 6,400 | 60,800 | ||||
| 10 Jun | 717.10 | 6.80 | - | 16,800 | 7,200 | 53,600 | ||||
|
|
||||||||||
| 7 Jun | 715.55 | 7.00 | - | 24,000 | 12,800 | 46,400 | ||||
| 6 Jun | 703.70 | 4.65 | - | 9,600 | 4,800 | 33,600 | ||||
| 5 Jun | 699.65 | 6.00 | - | 6,400 | 4,000 | 28,800 | ||||
| 4 Jun | 677.40 | 5.00 | - | 7,200 | 800 | 24,800 | ||||
| 3 Jun | 705.20 | 6.70 | - | 8,800 | 4,800 | 24,000 | ||||
| 31 May | 692.10 | 7.00 | - | 5,600 | 6,400 | 18,400 | ||||
| 30 May | 694.05 | 6.00 | - | 8,800 | 5,600 | 12,000 | ||||
| 29 May | 697.30 | 8.05 | - | 800 | 0 | 6,400 | ||||
| 28 May | 705.45 | 8.05 | - | 2,400 | 800 | 5,600 | ||||
| 27 May | 702.80 | 11.00 | - | 2,400 | 800 | 4,800 | ||||
| 24 May | 709.55 | 9.50 | - | 0 | 1,600 | 0 | ||||
| 23 May | 710.60 | 9.50 | - | 1,600 | 800 | 3,200 | ||||
| 22 May | 708.05 | 10.00 | - | 800 | 0 | 1,600 | ||||
| 21 May | 709.85 | 14.35 | - | 0 | 0 | 1,600 | ||||
| 18 May | 714.75 | 14.35 | - | 0 | 0 | 0 | ||||
| 17 May | 714.90 | 14.35 | - | 0 | 0 | 0 | ||||
| 16 May | 713.75 | 14.35 | - | 800 | 0 | 800 | ||||
| 15 May | 713.45 | 17.00 | - | 0 | 0 | 0 | ||||
| 14 May | 718.40 | 17.00 | - | 0 | 0 | 0 | ||||
| 13 May | 720.75 | 17.00 | - | 0 | 0 | 0 | ||||
For SBI CARDS & PAY SER LTD - strike price 800 expiring on 25JUL2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 1.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 1657600
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 1676800
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 1.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 366400 which increased total open position to 1630400
On 2 Jul SBICARD was trading at 711.15. The strike last trading price was 1.35, which was lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 1241600
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 2.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 1251200
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 2.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 139200 which increased total open position to 1260000
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 3.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 85600 which increased total open position to 1120800
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 3.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 111200 which increased total open position to 1037600
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 4.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 65600 which increased total open position to 926400
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 4.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 208000 which increased total open position to 860000
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 4.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 648800
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 636800
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 80800 which increased total open position to 604800
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 5.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 65600 which increased total open position to 524800
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 6.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 290400 which increased total open position to 459200
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 5.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 88800 which increased total open position to 166400
On 12 Jun SBICARD was trading at 717.45. The strike last trading price was 8.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 72000
On 11 Jun SBICARD was trading at 712.80. The strike last trading price was 6.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 60800
On 10 Jun SBICARD was trading at 717.10. The strike last trading price was 6.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 53600
On 7 Jun SBICARD was trading at 715.55. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 46400
On 6 Jun SBICARD was trading at 703.70. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 33600
On 5 Jun SBICARD was trading at 699.65. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 28800
On 4 Jun SBICARD was trading at 677.40. The strike last trading price was 5.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 24800
On 3 Jun SBICARD was trading at 705.20. The strike last trading price was 6.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 24000
On 31 May SBICARD was trading at 692.10. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 18400
On 30 May SBICARD was trading at 694.05. The strike last trading price was 6.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 12000
On 29 May SBICARD was trading at 697.30. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 28 May SBICARD was trading at 705.45. The strike last trading price was 8.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 5600
On 27 May SBICARD was trading at 702.80. The strike last trading price was 11.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4800
On 24 May SBICARD was trading at 709.55. The strike last trading price was 9.50, 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 23 May SBICARD was trading at 710.60. The strike last trading price was 9.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3200
On 22 May SBICARD was trading at 708.05. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 21 May SBICARD was trading at 709.85. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 18 May SBICARD was trading at 714.75. The strike last trading price was 14.35, 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 17 May SBICARD was trading at 714.90. The strike last trading price was 14.35, 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 16 May SBICARD was trading at 713.75. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 15 May SBICARD was trading at 713.45. The strike last trading price was 17.00, 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 May SBICARD was trading at 718.40. The strike last trading price was 17.00, 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 17.00, 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 | 80.15 | -1.85 | - | 800 | -800 | 2,29,600 |
| 4 Jul | 718.90 | 82 | - | 7,200 | 2,30,400 | 2,30,400 | |
| 3 Jul | 715.25 | 85.45 | - | 0 | 1,600 | 0 | |
| 2 Jul | 711.15 | 85.45 | - | 6,400 | 1,600 | 2,29,600 | |
| 1 Jul | 723.00 | 73.1 | - | 16,000 | 1,600 | 2,28,000 | |
| 28 Jun | 724.60 | 72.7 | - | 13,600 | -8,000 | 2,26,400 | |
| 27 Jun | 730.35 | 71 | - | 71,200 | 43,200 | 2,34,400 | |
| 26 Jun | 732.00 | 70.95 | - | 93,600 | 45,600 | 1,90,400 | |
| 25 Jun | 732.00 | 70 | - | 42,400 | 29,600 | 1,44,800 | |
| 24 Jun | 729.95 | 73 | - | 53,600 | 33,600 | 1,15,200 | |
| 21 Jun | 725.35 | 75.50 | - | 8,000 | 4,800 | 80,800 | |
| 20 Jun | 732.50 | 70.00 | - | 12,800 | 9,600 | 76,800 | |
| 19 Jun | 730.00 | 72.00 | - | 9,600 | 8,800 | 67,200 | |
| 18 Jun | 726.35 | 74.00 | - | 11,200 | 7,200 | 56,800 | |
| 14 Jun | 728.35 | 75.20 | - | 20,800 | 18,400 | 49,600 | |
| 13 Jun | 727.05 | 72.75 | - | 21,600 | 8,800 | 23,200 | |
| 12 Jun | 717.45 | 84.25 | - | 10,400 | 8,000 | 13,600 | |
| 11 Jun | 712.80 | 94.00 | - | 0 | 0 | 0 | |
| 10 Jun | 717.10 | 94.00 | - | 0 | 4,000 | 0 | |
| 7 Jun | 715.55 | 94.00 | - | 4,000 | 4,000 | 4,000 | |
| 6 Jun | 703.70 | 90.00 | - | 0 | 800 | 0 | |
| 5 Jun | 699.65 | 90.00 | - | 0 | 800 | 1,600 | |
| 4 Jun | 677.40 | 90.00 | - | 800 | 0 | 800 | |
| 3 Jun | 705.20 | 62.30 | - | 0 | 0 | 800 | |
| 31 May | 692.10 | 62.30 | - | 0 | 0 | 0 | |
| 30 May | 694.05 | 62.30 | - | 0 | 0 | 800 | |
| 29 May | 697.30 | 62.30 | - | 0 | 0 | 800 | |
| 28 May | 705.45 | 62.30 | - | 0 | 0 | 800 | |
| 27 May | 702.80 | 62.30 | - | 0 | 0 | 800 | |
| 24 May | 709.55 | 62.30 | - | 0 | 0 | 800 | |
| 23 May | 710.60 | 62.30 | - | 0 | 0 | 800 | |
| 22 May | 708.05 | 62.30 | - | 0 | 0 | 800 | |
| 21 May | 709.85 | 62.30 | - | 0 | 0 | 800 | |
| 18 May | 714.75 | 62.30 | - | 0 | 0 | 800 | |
| 17 May | 714.90 | 62.30 | - | 0 | 0 | 800 | |
| 16 May | 713.75 | 62.30 | - | 0 | 0 | 800 | |
| 15 May | 713.45 | 62.30 | - | 0 | 0 | 800 | |
| 14 May | 718.40 | 62.30 | - | 0 | 0 | 800 | |
| 13 May | 720.75 | 62.30 | - | 0 | 0 | 800 | |
For SBI CARDS & PAY SER LTD - strike price 800 expiring on 25JUL2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 5 Jul SBICARD was trading at 721.95. The strike last trading price was 80.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 229600
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 82, which was lower than the previous day. The implied volatity was -, the open interest changed by 230400 which increased total open position to 230400
On 3 Jul SBICARD was trading at 715.25. The strike last trading price was 85.45, 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 2 Jul SBICARD was trading at 711.15. The strike last trading price was 85.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 229600
On 1 Jul SBICARD was trading at 723.00. The strike last trading price was 73.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 228000
On 28 Jun SBICARD was trading at 724.60. The strike last trading price was 72.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 226400
On 27 Jun SBICARD was trading at 730.35. The strike last trading price was 71, which was lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 234400
On 26 Jun SBICARD was trading at 732.00. The strike last trading price was 70.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 190400
On 25 Jun SBICARD was trading at 732.00. The strike last trading price was 70, which was lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 144800
On 24 Jun SBICARD was trading at 729.95. The strike last trading price was 73, which was lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 115200
On 21 Jun SBICARD was trading at 725.35. The strike last trading price was 75.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 80800
On 20 Jun SBICARD was trading at 732.50. The strike last trading price was 70.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 76800
On 19 Jun SBICARD was trading at 730.00. The strike last trading price was 72.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 67200
On 18 Jun SBICARD was trading at 726.35. The strike last trading price was 74.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 56800
On 14 Jun SBICARD was trading at 728.35. The strike last trading price was 75.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 49600
On 13 Jun SBICARD was trading at 727.05. The strike last trading price was 72.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 23200
On 12 Jun SBICARD was trading at 717.45. The strike last trading price was 84.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 13600
On 11 Jun SBICARD was trading at 712.80. The strike last trading price was 94.00, 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 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 7 Jun SBICARD was trading at 715.55. The strike last trading price was 94.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 6 Jun SBICARD was trading at 703.70. The strike last trading price was 90.00, 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 5 Jun SBICARD was trading at 699.65. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 4 Jun SBICARD was trading at 677.40. The strike last trading price was 90.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 3 Jun SBICARD was trading at 705.20. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 31 May SBICARD was trading at 692.10. The strike last trading price was 62.30, 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 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 29 May SBICARD was trading at 697.30. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 28 May SBICARD was trading at 705.45. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 27 May SBICARD was trading at 702.80. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 24 May SBICARD was trading at 709.55. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 23 May SBICARD was trading at 710.60. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 22 May SBICARD was trading at 708.05. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 21 May SBICARD was trading at 709.85. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 18 May SBICARD was trading at 714.75. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 17 May SBICARD was trading at 714.90. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 16 May SBICARD was trading at 713.75. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 15 May SBICARD was trading at 713.45. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 14 May SBICARD was trading at 718.40. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 13 May SBICARD was trading at 720.75. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800