SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 655 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 721.20 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 731.30 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 736.75 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 720.35 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 716.65 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 714.45 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 709.55 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 699.90 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 698.65 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 689.65 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 691.90 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 699.95 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 709.80 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 713.90 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 714.55 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 88.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 30 Jul | 719.00 | 88.85 | 88.85 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 0 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 655 expiring on 26SEP2024
Delta for 655 CE is -
Historical price for 655 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 88.85, 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 Aug SBICARD was trading at 699.95. The strike last trading price was 88.85, 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 Aug SBICARD was trading at 709.80. The strike last trading price was 88.85, 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 8 Aug SBICARD was trading at 715.60. The strike last trading price was 88.85, 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 7 Aug SBICARD was trading at 713.90. The strike last trading price was 88.85, 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 Aug SBICARD was trading at 698.65. The strike last trading price was 88.85, 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 Aug SBICARD was trading at 702.35. The strike last trading price was 88.85, 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 Aug SBICARD was trading at 714.55. The strike last trading price was 88.85, 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 1 Aug SBICARD was trading at 720.45. The strike last trading price was 88.85, 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 31 Jul SBICARD was trading at 726.85. The strike last trading price was 88.85, 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 88.85, which was 88.85 higher 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 0, 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 655 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 0.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 0.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 0.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 0.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 0.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 0.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 0.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 0.6 | 0.00 | 11,200 | 0 | 4,000 |
| 6 Sept | 800.65 | 0.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 0.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 0.6 | 0.00 | 0 | 800 | 0 |
| 3 Sept | 766.05 | 0.6 | -0.40 | 4,800 | 2,400 | 5,600 |
| 2 Sept | 744.35 | 1 | 0.00 | 0 | 2,400 | 0 |
| 30 Aug | 723.20 | 1 | -0.50 | 5,600 | 800 | 1,600 |
| 29 Aug | 721.20 | 1.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 731.30 | 1.5 | 0.00 | 0 | -800 | 0 |
| 27 Aug | 736.75 | 1.5 | -2.90 | 2,400 | 0 | 1,600 |
| 26 Aug | 720.35 | 4.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 716.65 | 4.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 4.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 709.55 | 4.4 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.70 | 4.4 | -1.25 | 2,400 | 0 | 1,600 |
| 19 Aug | 699.90 | 5.65 | 0.00 | 800 | 0 | 800 |
| 16 Aug | 698.65 | 5.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 689.65 | 5.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 691.90 | 5.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 5.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 709.80 | 5.65 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 715.60 | 5.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 713.90 | 5.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 5.65 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 702.35 | 5.65 | 0.00 | 0 | 800 | 0 |
| 2 Aug | 714.55 | 5.65 | 0.45 | 800 | 0 | 0 |
| 1 Aug | 720.45 | 5.2 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 726.85 | 5.2 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 5.2 | 5.20 | 0 | 0 | 0 |
| 29 Jul | 707.90 | 0 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 655 expiring on 26SEP2024
Delta for 655 PE is -
Historical price for 655 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 0.6, 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 4000
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 0.6, 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 0.6, 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 0.6, 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 0.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 5600
On 2 Sept SBICARD was trading at 744.35. 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 2400 which increased total open position to 0
On 30 Aug SBICARD was trading at 723.20. 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 1600
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 1.5, 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 1.5, 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 27 Aug SBICARD was trading at 736.75. The strike last trading price was 1.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 4.4, 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 23 Aug SBICARD was trading at 716.65. The strike last trading price was 4.4, 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 22 Aug SBICARD was trading at 714.45. The strike last trading price was 4.4, 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 21 Aug SBICARD was trading at 709.55. The strike last trading price was 4.4, 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 20 Aug SBICARD was trading at 710.70. The strike last trading price was 4.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 19 Aug SBICARD was trading at 699.90. The strike last trading price was 5.65, 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 800
On 16 Aug SBICARD was trading at 698.65. The strike last trading price was 5.65, 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 5.65, 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 13 Aug SBICARD was trading at 691.90. The strike last trading price was 5.65, 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 12 Aug SBICARD was trading at 699.95. The strike last trading price was 5.65, 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 9 Aug SBICARD was trading at 709.80. The strike last trading price was 5.65, 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 8 Aug SBICARD was trading at 715.60. The strike last trading price was 5.65, 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 7 Aug SBICARD was trading at 713.90. The strike last trading price was 5.65, 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 6 Aug SBICARD was trading at 698.65. The strike last trading price was 5.65, 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 5 Aug SBICARD was trading at 702.35. The strike last trading price was 5.65, 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 2 Aug SBICARD was trading at 714.55. The strike last trading price was 5.65, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Aug SBICARD was trading at 720.45. The strike last trading price was 5.2, 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 31 Jul SBICARD was trading at 726.85. The strike last trading price was 5.2, 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 5.2, which was 5.20 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0