SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
06 Sep 2024 04:11 PM IST
| SBICARD 660 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 800.65 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 721.20 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 28 Aug | 731.30 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 736.75 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 720.35 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 716.65 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 714.45 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 709.55 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 699.90 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 698.65 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 689.65 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 691.90 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 699.95 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 709.80 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 713.90 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 714.55 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 91.8 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 91.8 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 660 expiring on 26SEP2024
Delta for 660 CE is -
Historical price for 660 CE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 91.8, 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 660 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 800.65 | 0.65 | 0.05 | 64,800 | -20,000 | 1,00,800 |
| 5 Sept | 767.70 | 0.6 | -0.10 | 4,800 | -1,600 | 1,21,600 |
| 4 Sept | 768.55 | 0.7 | -0.20 | 13,600 | -8,000 | 1,23,200 |
| 3 Sept | 766.05 | 0.9 | 0.20 | 1,12,800 | -9,600 | 1,30,400 |
| 2 Sept | 744.35 | 0.7 | -0.30 | 1,48,800 | -3,200 | 1,40,800 |
| 30 Aug | 723.20 | 1 | -0.40 | 1,91,200 | 72,800 | 1,44,000 |
| 29 Aug | 721.20 | 1.4 | -0.15 | 25,600 | 13,600 | 64,800 |
| 28 Aug | 731.30 | 1.55 | -0.10 | 9,600 | 5,600 | 50,400 |
| 27 Aug | 736.75 | 1.65 | -1.30 | 25,600 | 1,600 | 44,800 |
| 26 Aug | 720.35 | 2.95 | -0.30 | 39,200 | 29,600 | 43,200 |
| 23 Aug | 716.65 | 3.25 | -1.10 | 15,200 | -1,600 | 12,800 |
| 22 Aug | 714.45 | 4.35 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 709.55 | 4.35 | 0.00 | 0 | 9,600 | 0 |
| 20 Aug | 710.70 | 4.35 | -4.40 | 18,400 | 8,800 | 13,600 |
| 19 Aug | 699.90 | 8.75 | 0.00 | 0 | 1,600 | 0 |
| 16 Aug | 698.65 | 8.75 | -4.00 | 4,000 | 0 | 3,200 |
| 14 Aug | 689.65 | 12.75 | 7.25 | 2,400 | 800 | 3,200 |
| 13 Aug | 691.90 | 5.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 5.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 709.80 | 5.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 715.60 | 5.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 713.90 | 5.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 5.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 702.35 | 5.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 714.55 | 5.5 | 0.00 | 0 | 2,400 | 0 |
| 1 Aug | 720.45 | 5.5 | -4.05 | 4,000 | 800 | 800 |
| 31 Jul | 726.85 | 9.55 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 9.55 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 707.90 | 9.55 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 660 expiring on 26SEP2024
Delta for 660 PE is -
Historical price for 660 PE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 100800
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 0.6, 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 121600
On 4 Sept SBICARD was trading at 768.55. 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 -8000 which decreased total open position to 123200
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 0.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 130400
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 140800
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 72800 which increased total open position to 144000
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 64800
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 1.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 50400
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 1.65, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 44800
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 2.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 43200
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 3.25, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 12800
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 4.35, 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 4.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 0
On 20 Aug SBICARD was trading at 710.70. The strike last trading price was 4.35, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 13600
On 19 Aug SBICARD was trading at 699.90. The strike last trading price was 8.75, 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 16 Aug SBICARD was trading at 698.65. The strike last trading price was 8.75, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 14 Aug SBICARD was trading at 689.65. The strike last trading price was 12.75, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3200
On 13 Aug SBICARD was trading at 691.90. The strike last trading price was 5.5, 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 12 Aug SBICARD was trading at 699.95. The strike last trading price was 5.5, 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 9 Aug SBICARD was trading at 709.80. The strike last trading price was 5.5, 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 8 Aug SBICARD was trading at 715.60. The strike last trading price was 5.5, 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 7 Aug SBICARD was trading at 713.90. The strike last trading price was 5.5, 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 6 Aug SBICARD was trading at 698.65. The strike last trading price was 5.5, 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 5 Aug SBICARD was trading at 702.35. The strike last trading price was 5.5, 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 2 Aug SBICARD was trading at 714.55. The strike last trading price was 5.5, 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 1 Aug SBICARD was trading at 720.45. The strike last trading price was 5.5, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 31 Jul SBICARD was trading at 726.85. The strike last trading price was 9.55, 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 9.55, 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 9.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0