SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 148 | 0.00 | 0 | -800 | 0 | ||||
| 17 Sept | 792.45 | 148 | -6.00 | 800 | 0 | 84,000 | ||||
| 16 Sept | 800.50 | 154 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 154 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 154 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 154 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 154 | 0.00 | 0 | -800 | 0 | ||||
| 9 Sept | 802.35 | 154 | -6.00 | 800 | 0 | 84,800 | ||||
| 6 Sept | 800.65 | 160 | 39.95 | 800 | 0 | 85,600 | ||||
| 5 Sept | 767.70 | 120.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 120.05 | 0.00 | 0 | -56,000 | 0 | ||||
| 3 Sept | 766.05 | 120.05 | 39.55 | 1,46,400 | -55,200 | 86,400 | ||||
| 2 Sept | 744.35 | 80.5 | 0.00 | 0 | -2,400 | 0 | ||||
| 30 Aug | 723.20 | 80.5 | 5.50 | 5,600 | -800 | 1,43,200 | ||||
| 29 Aug | 721.20 | 75 | -6.15 | 12,800 | -4,000 | 1,44,000 | ||||
| 28 Aug | 731.30 | 81.15 | 2.65 | 5,600 | -4,800 | 1,48,800 | ||||
| 27 Aug | 736.75 | 78.5 | 15.45 | 1,35,200 | -20,000 | 1,53,600 | ||||
| 26 Aug | 720.35 | 63.05 | 6.95 | 34,400 | -3,200 | 1,74,400 | ||||
| 23 Aug | 716.65 | 56.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 714.45 | 56.1 | 3.10 | 1,600 | 0 | 1,77,600 | ||||
| 21 Aug | 709.55 | 53 | -2.00 | 33,600 | -7,200 | 1,77,600 | ||||
| 20 Aug | 710.70 | 55 | 8.00 | 51,200 | -25,600 | 2,07,200 | ||||
| 19 Aug | 699.90 | 47 | 9.00 | 5,600 | 0 | 2,31,200 | ||||
| 16 Aug | 698.65 | 38 | 0.00 | 0 | 62,400 | 0 | ||||
| 14 Aug | 689.65 | 38 | -3.00 | 64,000 | 61,600 | 2,30,400 | ||||
| 13 Aug | 691.90 | 41 | -4.50 | 44,000 | 40,000 | 1,68,800 | ||||
| 12 Aug | 699.95 | 45.5 | -4.90 | 46,400 | 44,800 | 1,28,000 | ||||
| 9 Aug | 709.80 | 50.4 | 0.40 | 13,600 | 10,400 | 82,400 | ||||
| 8 Aug | 715.60 | 50 | -4.00 | 32,800 | 24,000 | 71,200 | ||||
|
|
||||||||||
| 7 Aug | 713.90 | 54 | 8.00 | 23,200 | -17,600 | 46,400 | ||||
| 6 Aug | 698.65 | 46 | -1.25 | 38,400 | 8,000 | 62,400 | ||||
| 5 Aug | 702.35 | 47.25 | -10.50 | 31,200 | 28,800 | 53,600 | ||||
| 2 Aug | 714.55 | 57.75 | -3.75 | 5,600 | 4,800 | 24,000 | ||||
| 1 Aug | 720.45 | 61.5 | -38.25 | 19,200 | 17,600 | 17,600 | ||||
| 31 Jul | 726.85 | 99.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 99.75 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 99.75 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 CE is -
Historical price for 650 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 148, 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 0
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 148, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84000
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 154, 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 154, 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 154, 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 154, 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 154, 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 0
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 154, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84800
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 160, which was 39.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 85600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 120.05, 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 120.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 0
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 120.05, which was 39.55 higher than the previous day. The implied volatity was -, the open interest changed by -55200 which decreased total open position to 86400
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 80.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 0
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 80.5, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 143200
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 75, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 144000
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 81.15, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 148800
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 78.5, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 153600
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 63.05, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 174400
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 56.1, 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 22 Aug SBICARD was trading at 714.45. The strike last trading price was 56.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 177600
On 21 Aug SBICARD was trading at 709.55. The strike last trading price was 53, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 177600
On 20 Aug SBICARD was trading at 710.70. The strike last trading price was 55, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -25600 which decreased total open position to 207200
On 19 Aug SBICARD was trading at 699.90. The strike last trading price was 47, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 231200
On 16 Aug SBICARD was trading at 698.65. The strike last trading price was 38, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 0
On 14 Aug SBICARD was trading at 689.65. The strike last trading price was 38, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 230400
On 13 Aug SBICARD was trading at 691.90. The strike last trading price was 41, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 168800
On 12 Aug SBICARD was trading at 699.95. The strike last trading price was 45.5, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 128000
On 9 Aug SBICARD was trading at 709.80. The strike last trading price was 50.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 82400
On 8 Aug SBICARD was trading at 715.60. The strike last trading price was 50, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 71200
On 7 Aug SBICARD was trading at 713.90. The strike last trading price was 54, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 46400
On 6 Aug SBICARD was trading at 698.65. The strike last trading price was 46, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 62400
On 5 Aug SBICARD was trading at 702.35. The strike last trading price was 47.25, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 53600
On 2 Aug SBICARD was trading at 714.55. The strike last trading price was 57.75, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 24000
On 1 Aug SBICARD was trading at 720.45. The strike last trading price was 61.5, which was -38.25 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 17600
On 31 Jul SBICARD was trading at 726.85. The strike last trading price was 99.75, 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 Jul SBICARD was trading at 719.00. The strike last trading price was 99.75, 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 99.75, 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 650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 0.15 | -0.05 | 14,400 | -10,400 | 1,60,000 |
| 17 Sept | 792.45 | 0.2 | 0.00 | 8,800 | -2,400 | 1,71,200 |
| 16 Sept | 800.50 | 0.2 | -0.40 | 11,200 | -1,600 | 1,74,400 |
| 13 Sept | 805.20 | 0.6 | 0.35 | 45,600 | 11,200 | 1,78,400 |
| 12 Sept | 802.25 | 0.25 | -0.10 | 19,200 | -4,800 | 1,68,000 |
| 11 Sept | 796.85 | 0.35 | -0.05 | 28,000 | -4,000 | 1,72,800 |
| 10 Sept | 793.90 | 0.4 | -0.05 | 58,400 | -33,600 | 1,76,800 |
| 9 Sept | 802.35 | 0.45 | 0.05 | 80,000 | -9,600 | 2,10,400 |
| 6 Sept | 800.65 | 0.4 | -0.20 | 1,84,800 | -80,000 | 2,20,000 |
| 5 Sept | 767.70 | 0.6 | -0.05 | 1,11,200 | -44,800 | 3,00,000 |
| 4 Sept | 768.55 | 0.65 | 0.00 | 75,200 | -16,000 | 3,45,600 |
| 3 Sept | 766.05 | 0.65 | 0.00 | 4,20,800 | -1,32,800 | 3,62,400 |
| 2 Sept | 744.35 | 0.65 | -0.20 | 2,77,600 | -14,400 | 4,96,000 |
| 30 Aug | 723.20 | 0.85 | -0.20 | 3,15,200 | 1,32,800 | 5,22,400 |
| 29 Aug | 721.20 | 1.05 | -0.15 | 2,57,600 | 35,200 | 3,90,400 |
| 28 Aug | 731.30 | 1.2 | -0.10 | 96,000 | -5,600 | 3,55,200 |
| 27 Aug | 736.75 | 1.3 | -0.70 | 2,68,800 | 16,000 | 3,60,800 |
| 26 Aug | 720.35 | 2 | -0.35 | 3,13,600 | 55,200 | 3,48,000 |
| 23 Aug | 716.65 | 2.35 | -0.15 | 95,200 | 53,600 | 2,92,800 |
| 22 Aug | 714.45 | 2.5 | -0.35 | 1,00,800 | 24,800 | 2,38,400 |
| 21 Aug | 709.55 | 2.85 | -0.20 | 51,200 | 13,600 | 2,14,400 |
| 20 Aug | 710.70 | 3.05 | -1.35 | 84,800 | 800 | 2,00,800 |
| 19 Aug | 699.90 | 4.4 | -2.55 | 1,60,800 | 24,000 | 2,00,800 |
| 16 Aug | 698.65 | 6.95 | -3.15 | 38,400 | 5,600 | 1,76,800 |
| 14 Aug | 689.65 | 10.1 | 0.55 | 64,800 | 37,600 | 1,70,400 |
| 13 Aug | 691.90 | 9.55 | 2.05 | 41,600 | 28,800 | 1,32,000 |
| 12 Aug | 699.95 | 7.5 | 0.00 | 68,000 | 47,200 | 1,03,200 |
| 9 Aug | 709.80 | 7.5 | -0.50 | 12,800 | 9,600 | 55,200 |
| 8 Aug | 715.60 | 8 | 0.40 | 14,400 | 4,000 | 44,000 |
| 7 Aug | 713.90 | 7.6 | -0.10 | 4,800 | 1,600 | 39,200 |
| 6 Aug | 698.65 | 7.7 | -0.65 | 11,200 | 2,400 | 36,800 |
| 5 Aug | 702.35 | 8.35 | 2.95 | 25,600 | 21,600 | 34,400 |
| 2 Aug | 714.55 | 5.4 | 1.05 | 10,400 | -3,200 | 12,800 |
| 1 Aug | 720.45 | 4.35 | 0.15 | 4,800 | 2,400 | 16,000 |
| 31 Jul | 726.85 | 4.2 | -0.60 | 11,200 | 5,600 | 13,600 |
| 30 Jul | 719.00 | 4.8 | -1.20 | 6,400 | 0 | 8,000 |
| 29 Jul | 707.90 | 6 | 9,600 | 8,000 | 8,000 | |
For Sbi Cards & Pay Ser Ltd - strike price 650 expiring on 26SEP2024
Delta for 650 PE is -
Historical price for 650 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 160000
On 17 Sept SBICARD was trading at 792.45. 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 -2400 which decreased total open position to 171200
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 0.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 174400
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 0.6, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 178400
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 168000
On 11 Sept SBICARD was trading at 796.85. 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 -4000 which decreased total open position to 172800
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 176800
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 210400
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -80000 which decreased total open position to 220000
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -44800 which decreased total open position to 300000
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 345600
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -132800 which decreased total open position to 362400
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 0.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 496000
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 132800 which increased total open position to 522400
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 390400
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 355200
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 360800
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 55200 which increased total open position to 348000
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 53600 which increased total open position to 292800
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 2.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 238400
On 21 Aug SBICARD was trading at 709.55. The strike last trading price was 2.85, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 214400
On 20 Aug SBICARD was trading at 710.70. The strike last trading price was 3.05, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 200800
On 19 Aug SBICARD was trading at 699.90. The strike last trading price was 4.4, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 200800
On 16 Aug SBICARD was trading at 698.65. The strike last trading price was 6.95, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 176800
On 14 Aug SBICARD was trading at 689.65. The strike last trading price was 10.1, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 170400
On 13 Aug SBICARD was trading at 691.90. The strike last trading price was 9.55, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 132000
On 12 Aug SBICARD was trading at 699.95. The strike last trading price was 7.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 47200 which increased total open position to 103200
On 9 Aug SBICARD was trading at 709.80. The strike last trading price was 7.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 55200
On 8 Aug SBICARD was trading at 715.60. The strike last trading price was 8, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 44000
On 7 Aug SBICARD was trading at 713.90. The strike last trading price was 7.6, 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 39200
On 6 Aug SBICARD was trading at 698.65. The strike last trading price was 7.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 36800
On 5 Aug SBICARD was trading at 702.35. The strike last trading price was 8.35, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 34400
On 2 Aug SBICARD was trading at 714.55. The strike last trading price was 5.4, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 12800
On 1 Aug SBICARD was trading at 720.45. The strike last trading price was 4.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 16000
On 31 Jul SBICARD was trading at 726.85. The strike last trading price was 4.2, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 13600
On 30 Jul SBICARD was trading at 719.00. The strike last trading price was 4.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 29 Jul SBICARD was trading at 707.90. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000