SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 640 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 108 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Sept | 744.35 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 721.20 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 731.30 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 736.75 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 720.35 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 716.65 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 714.45 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 709.55 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 699.90 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 698.65 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 689.65 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 691.90 | 108 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 108 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 640 expiring on 26SEP2024
Delta for 640 CE is -
Historical price for 640 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 108, 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 108, 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 2 Sept SBICARD was trading at 744.35. The strike last trading price was 108, 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 108, 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 29 Aug SBICARD was trading at 721.20. The strike last trading price was 108, 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 28 Aug SBICARD was trading at 731.30. The strike last trading price was 108, 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 108, 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 108, 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 23 Aug SBICARD was trading at 716.65. The strike last trading price was 108, 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 22 Aug SBICARD was trading at 714.45. The strike last trading price was 108, 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 108, 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 108, 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 19 Aug SBICARD was trading at 699.90. The strike last trading price was 108, 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 Aug SBICARD was trading at 698.65. The strike last trading price was 108, 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 14 Aug SBICARD was trading at 689.65. The strike last trading price was 108, 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 Aug SBICARD was trading at 691.90. The strike last trading price was 108, 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 29 Jul SBICARD was trading at 707.90. The strike last trading price was 108, 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 640 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 0.2 | 0.00 | 0 | 1,600 | 0 |
| 17 Sept | 792.45 | 0.2 | -0.25 | 4,800 | 0 | 17,600 |
| 16 Sept | 800.50 | 0.45 | 0.10 | 3,200 | 0 | 17,600 |
| 13 Sept | 805.20 | 0.35 | 0.10 | 18,400 | -1,600 | 16,000 |
| 12 Sept | 802.25 | 0.25 | -0.15 | 1,600 | 0 | 17,600 |
| 11 Sept | 796.85 | 0.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 0.4 | 0.00 | 800 | 0 | 17,600 |
| 9 Sept | 802.35 | 0.4 | 0.00 | 12,000 | 0 | 18,400 |
| 6 Sept | 800.65 | 0.4 | -0.15 | 32,800 | -4,800 | 18,400 |
| 5 Sept | 767.70 | 0.55 | -0.05 | 47,200 | 0 | 23,200 |
| 4 Sept | 768.55 | 0.6 | 0.25 | 7,200 | 2,400 | 24,800 |
| 3 Sept | 766.05 | 0.35 | -0.10 | 800 | 0 | 23,200 |
| 2 Sept | 744.35 | 0.45 | -0.25 | 12,000 | -2,400 | 23,200 |
| 30 Aug | 723.20 | 0.7 | -0.20 | 36,800 | 8,800 | 26,400 |
| 29 Aug | 721.20 | 0.9 | -0.10 | 3,200 | -1,600 | 17,600 |
| 28 Aug | 731.30 | 1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 736.75 | 1 | 0.00 | 2,400 | 0 | 19,200 |
| 26 Aug | 720.35 | 1 | -0.75 | 800 | 0 | 19,200 |
| 23 Aug | 716.65 | 1.75 | 0.00 | 0 | -7,200 | 0 |
| 22 Aug | 714.45 | 1.75 | -0.50 | 11,200 | 0 | 26,400 |
| 21 Aug | 709.55 | 2.25 | 0.00 | 1,600 | 800 | 26,400 |
| 20 Aug | 710.70 | 2.25 | -0.75 | 25,600 | 16,800 | 20,800 |
| 19 Aug | 699.90 | 3 | -4.65 | 1,600 | 0 | 3,200 |
| 16 Aug | 698.65 | 7.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 689.65 | 7.65 | 0.20 | 2,400 | 800 | 4,000 |
| 13 Aug | 691.90 | 7.45 | 0.45 | 3,200 | 2,400 | 3,200 |
| 29 Jul | 707.90 | 7 | 1,600 | 800 | 800 | |
For Sbi Cards & Pay Ser Ltd - strike price 640 expiring on 26SEP2024
Delta for 640 PE is -
Historical price for 640 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17600
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 0.45, 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 17600
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 0.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 16000
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 0.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17600
On 11 Sept SBICARD was trading at 796.85. 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 0 which decreased total open position to 0
On 10 Sept SBICARD was trading at 793.90. 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 0 which decreased total open position to 17600
On 9 Sept SBICARD was trading at 802.35. 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 0 which decreased total open position to 18400
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 18400
On 5 Sept SBICARD was trading at 767.70. 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 0 which decreased total open position to 23200
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 24800
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 0.35, 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 23200
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 23200
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 26400
On 29 Aug SBICARD was trading at 721.20. 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 decreased total open position to 17600
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 1, 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 1, 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 19200
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19200
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 0
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 1.75, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26400
On 21 Aug SBICARD was trading at 709.55. The strike last trading price was 2.25, 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 26400
On 20 Aug SBICARD was trading at 710.70. The strike last trading price was 2.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 20800
On 19 Aug SBICARD was trading at 699.90. The strike last trading price was 3, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 16 Aug SBICARD was trading at 698.65. The strike last trading price was 7.65, 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 14 Aug SBICARD was trading at 689.65. The strike last trading price was 7.65, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4000
On 13 Aug SBICARD was trading at 691.90. The strike last trading price was 7.45, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3200
On 29 Jul SBICARD was trading at 707.90. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800