SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 167 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 167 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 167 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 167 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 167 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 167 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 167 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 167 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 167 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 167 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 167 | 0.00 | 0 | 15,200 | 0 | ||||
| 3 Sept | 766.05 | 167 | 47.00 | 16,000 | 14,400 | 15,200 | ||||
| 2 Sept | 744.35 | 120 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 120 | 0.00 | 0 | 800 | 0 | ||||
| 29 Aug | 721.20 | 120 | -23.30 | 800 | 0 | 0 | ||||
| 28 Aug | 731.30 | 143.3 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 736.75 | 143.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 720.35 | 143.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 709.55 | 143.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 20 Aug | 710.70 | 143.3 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 600 expiring on 26SEP2024
Delta for 600 CE is -
Historical price for 600 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 167, 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 17 Sept SBICARD was trading at 792.45. The strike last trading price was 167, 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 16 Sept SBICARD was trading at 800.50. The strike last trading price was 167, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 167, 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 12 Sept SBICARD was trading at 802.25. The strike last trading price was 167, 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 11 Sept SBICARD was trading at 796.85. The strike last trading price was 167, 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 10 Sept SBICARD was trading at 793.90. The strike last trading price was 167, 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 9 Sept SBICARD was trading at 802.35. The strike last trading price was 167, 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 6 Sept SBICARD was trading at 800.65. The strike last trading price was 167, 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 5 Sept SBICARD was trading at 767.70. The strike last trading price was 167, 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 Sept SBICARD was trading at 768.55. The strike last trading price was 167, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 0
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 167, which was 47.00 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 15200
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 120, 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 30 Aug SBICARD was trading at 723.20. The strike last trading price was 120, 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 29 Aug SBICARD was trading at 721.20. The strike last trading price was 120, which was -23.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 143.3, 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 27 Aug SBICARD was trading at 736.75. The strike last trading price was 143.3, 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 26 Aug SBICARD was trading at 720.35. The strike last trading price was 143.3, 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 21 Aug SBICARD was trading at 709.55. The strike last trading price was 143.3, 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 20 Aug SBICARD was trading at 710.70. The strike last trading price was 143.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBICARD 600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 0.25 | 0.10 | 3,200 | 0 | 49,600 |
| 17 Sept | 792.45 | 0.15 | -0.10 | 24,800 | 800 | 49,600 |
| 16 Sept | 800.50 | 0.25 | 0.00 | 800 | 0 | 48,800 |
| 13 Sept | 805.20 | 0.25 | 0.10 | 1,600 | 0 | 48,000 |
| 12 Sept | 802.25 | 0.15 | -0.10 | 3,200 | 0 | 48,000 |
| 11 Sept | 796.85 | 0.25 | 0.05 | 8,000 | -800 | 48,000 |
| 10 Sept | 793.90 | 0.2 | -0.15 | 1,37,600 | -1,14,400 | 48,800 |
| 9 Sept | 802.35 | 0.35 | -0.05 | 14,400 | -2,400 | 1,63,200 |
| 6 Sept | 800.65 | 0.4 | 0.00 | 70,400 | -67,200 | 1,65,600 |
| 5 Sept | 767.70 | 0.4 | 0.00 | 4,800 | -800 | 2,32,800 |
| 4 Sept | 768.55 | 0.4 | -0.10 | 4,800 | 800 | 2,33,600 |
| 3 Sept | 766.05 | 0.5 | 0.05 | 88,000 | 4,000 | 2,32,800 |
| 2 Sept | 744.35 | 0.45 | -0.10 | 1,60,800 | 1,28,000 | 2,28,000 |
| 30 Aug | 723.20 | 0.55 | -0.05 | 71,200 | 67,200 | 97,600 |
| 29 Aug | 721.20 | 0.6 | 0.05 | 28,800 | 10,400 | 30,400 |
| 28 Aug | 731.30 | 0.55 | -0.35 | 17,600 | 3,200 | 19,200 |
| 27 Aug | 736.75 | 0.9 | 0.00 | 12,800 | 8,800 | 14,400 |
| 26 Aug | 720.35 | 0.9 | -0.10 | 3,200 | 1,600 | 4,800 |
| 21 Aug | 709.55 | 1 | -0.50 | 1,600 | 800 | 2,400 |
| 20 Aug | 710.70 | 1.5 | 2,400 | 1,600 | 1,600 | |
For Sbi Cards & Pay Ser Ltd - strike price 600 expiring on 26SEP2024
Delta for 600 PE is -
Historical price for 600 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49600
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 49600
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 0.25, 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 48800
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 0.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 0.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48000
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 48000
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -114400 which decreased total open position to 48800
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 163200
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -67200 which decreased total open position to 165600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 232800
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 233600
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 232800
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 128000 which increased total open position to 228000
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 97600
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 30400
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 19200
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 14400
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4800
On 21 Aug SBICARD was trading at 709.55. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 20 Aug SBICARD was trading at 710.70. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600