SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
06 Sep 2024 04:11 PM IST
| SBICARD 665 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 800.65 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 721.20 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 731.30 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 736.75 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 720.35 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 716.65 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 714.45 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 709.55 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 699.90 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 698.65 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 689.65 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 691.90 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 699.95 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 709.80 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 713.90 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 714.55 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 80.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 80.6 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 665 expiring on 26SEP2024
Delta for 665 CE is -
Historical price for 665 CE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 80.6, 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 80.6, 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 80.6, 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 80.6, 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 2 Sept SBICARD was trading at 744.35. The strike last trading price was 80.6, 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 30 Aug SBICARD was trading at 723.20. The strike last trading price was 80.6, 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 29 Aug SBICARD was trading at 721.20. The strike last trading price was 80.6, 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 28 Aug SBICARD was trading at 731.30. The strike last trading price was 80.6, 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 27 Aug SBICARD was trading at 736.75. The strike last trading price was 80.6, 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 26 Aug SBICARD was trading at 720.35. The strike last trading price was 80.6, 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 23 Aug SBICARD was trading at 716.65. The strike last trading price was 80.6, 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 22 Aug SBICARD was trading at 714.45. The strike last trading price was 80.6, 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 21 Aug SBICARD was trading at 709.55. The strike last trading price was 80.6, 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 20 Aug SBICARD was trading at 710.70. The strike last trading price was 80.6, 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 19 Aug SBICARD was trading at 699.90. The strike last trading price was 80.6, 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 Aug SBICARD was trading at 698.65. The strike last trading price was 80.6, 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 14 Aug SBICARD was trading at 689.65. The strike last trading price was 80.6, 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 Aug SBICARD was trading at 691.90. The strike last trading price was 80.6, 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 Aug SBICARD was trading at 699.95. The strike last trading price was 80.6, 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 Aug SBICARD was trading at 709.80. The strike last trading price was 80.6, 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 8 Aug SBICARD was trading at 715.60. The strike last trading price was 80.6, 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 7 Aug SBICARD was trading at 713.90. The strike last trading price was 80.6, 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 6 Aug SBICARD was trading at 698.65. The strike last trading price was 80.6, 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 Aug SBICARD was trading at 702.35. The strike last trading price was 80.6, 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 2 Aug SBICARD was trading at 714.55. The strike last trading price was 80.6, 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 1 Aug SBICARD was trading at 720.45. The strike last trading price was 80.6, 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 31 Jul SBICARD was trading at 726.85. The strike last trading price was 80.6, 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 30 Jul SBICARD was trading at 719.00. The strike last trading price was 80.6, 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 29 Jul SBICARD was trading at 707.90. The strike last trading price was 80.6, 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 665 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 800.65 | 0.65 | -0.15 | 3,200 | -800 | 46,400 |
| 5 Sept | 767.70 | 0.8 | 0.05 | 3,200 | -1,600 | 47,200 |
| 4 Sept | 768.55 | 0.75 | 0.00 | 0 | -43,200 | 0 |
| 3 Sept | 766.05 | 0.75 | -0.05 | 1,01,600 | -40,000 | 52,000 |
| 2 Sept | 744.35 | 0.8 | -0.45 | 72,000 | -15,200 | 92,800 |
| 30 Aug | 723.20 | 1.25 | -0.55 | 1,12,800 | 33,600 | 1,08,000 |
| 29 Aug | 721.20 | 1.8 | 0.00 | 41,600 | 8,800 | 73,600 |
| 28 Aug | 731.30 | 1.8 | -0.15 | 72,000 | -2,400 | 61,600 |
| 27 Aug | 736.75 | 1.95 | -1.35 | 64,000 | 8,000 | 64,800 |
| 26 Aug | 720.35 | 3.3 | -0.50 | 1,52,000 | 44,800 | 56,800 |
| 23 Aug | 716.65 | 3.8 | -3.15 | 13,600 | 11,200 | 12,000 |
| 22 Aug | 714.45 | 6.95 | 0.00 | 0 | -1,600 | 0 |
| 21 Aug | 709.55 | 6.95 | 1.05 | 1,600 | 0 | 2,400 |
| 20 Aug | 710.70 | 5.9 | -0.90 | 4,000 | 2,400 | 2,400 |
| 19 Aug | 699.90 | 6.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 698.65 | 6.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 689.65 | 6.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 691.90 | 6.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 6.8 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 709.80 | 6.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 715.60 | 6.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 713.90 | 6.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 6.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 702.35 | 6.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 714.55 | 6.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 720.45 | 6.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 726.85 | 6.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 6.8 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 707.90 | 6.8 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 665 expiring on 26SEP2024
Delta for 665 PE is -
Historical price for 665 PE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 46400
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 47200
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -43200 which decreased total open position to 0
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 52000
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 92800
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 108000
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 1.8, 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 73600
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 61600
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 1.95, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 64800
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 3.3, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 56800
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 3.8, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 12000
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 6.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0
On 21 Aug SBICARD was trading at 709.55. The strike last trading price was 6.95, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 20 Aug SBICARD was trading at 710.70. The strike last trading price was 5.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 19 Aug SBICARD was trading at 699.90. The strike last trading price was 6.8, 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 6.8, 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 6.8, 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 6.8, 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 6.8, 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 6.8, 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 6.8, 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 6.8, 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 6.8, 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 6.8, 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 6.8, 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 6.8, 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 6.8, 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 6.8, 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 6.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0