SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
06 Sep 2024 04:11 PM IST
| SBICARD 670 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 800.65 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 721.20 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 731.30 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 736.75 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 720.35 | 40 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 716.65 | 40 | 15.00 | 800 | 0 | 800 | ||||
| 22 Aug | 714.45 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 709.55 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 699.90 | 25 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 698.65 | 25 | -12.00 | 800 | 0 | 800 | ||||
| 14 Aug | 689.65 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 691.90 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 699.95 | 37 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 709.80 | 37 | 0.00 | 0 | 800 | 0 | ||||
| 8 Aug | 715.60 | 37 | -47.20 | 800 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 713.90 | 84.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 84.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 84.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 714.55 | 84.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 84.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 84.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 84.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 84.2 | 84.20 | 0 | 0 | 0 | ||||
| 4 Jul | 718.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 715.25 | 0 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 CE is -
Historical price for 670 CE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 40, 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 40, 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 40, 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 40, 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 40, 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 40, 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 40, 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 40, 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 40, 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 40, 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 40, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 25, 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 25, 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 25, 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 25, 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 25, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 14 Aug SBICARD was trading at 689.65. The strike last trading price was 37, 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 37, 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 37, 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 37, 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 8 Aug SBICARD was trading at 715.60. The strike last trading price was 37, which was -47.20 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 84.2, 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 6 Aug SBICARD was trading at 698.65. The strike last trading price was 84.2, 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 5 Aug SBICARD was trading at 702.35. The strike last trading price was 84.2, 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 2 Aug SBICARD was trading at 714.55. The strike last trading price was 84.2, 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 1 Aug SBICARD was trading at 720.45. The strike last trading price was 84.2, 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 84.2, 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 84.2, 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 29 Jul SBICARD was trading at 707.90. The strike last trading price was 84.2, which was 84.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 0, 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 Jul SBICARD was trading at 715.25. 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 670 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 800.65 | 0.75 | -0.05 | 1,00,000 | -31,200 | 1,13,600 |
| 5 Sept | 767.70 | 0.8 | -0.10 | 31,200 | -8,800 | 1,45,600 |
| 4 Sept | 768.55 | 0.9 | -0.05 | 45,600 | -9,600 | 1,54,400 |
| 3 Sept | 766.05 | 0.95 | 0.15 | 3,33,600 | -1,44,000 | 1,67,200 |
| 2 Sept | 744.35 | 0.8 | -0.55 | 2,76,800 | -37,600 | 3,11,200 |
| 30 Aug | 723.20 | 1.35 | -1.00 | 2,60,000 | 49,600 | 3,48,800 |
| 29 Aug | 721.20 | 2.35 | 0.05 | 2,59,200 | 52,800 | 2,94,400 |
| 28 Aug | 731.30 | 2.3 | 0.10 | 1,56,800 | 37,600 | 2,40,800 |
| 27 Aug | 736.75 | 2.2 | -1.65 | 2,72,000 | -37,600 | 2,03,200 |
| 26 Aug | 720.35 | 3.85 | -0.75 | 1,58,400 | 30,400 | 2,40,800 |
| 23 Aug | 716.65 | 4.6 | -0.65 | 79,200 | 24,000 | 2,11,200 |
| 22 Aug | 714.45 | 5.25 | -0.75 | 71,200 | 32,800 | 1,87,200 |
| 21 Aug | 709.55 | 6 | 0.25 | 93,600 | 24,800 | 1,55,200 |
| 20 Aug | 710.70 | 5.75 | -2.90 | 88,800 | 16,800 | 1,30,400 |
| 19 Aug | 699.90 | 8.65 | -2.40 | 1,05,600 | 48,800 | 1,13,600 |
| 16 Aug | 698.65 | 11.05 | -4.45 | 3,200 | 0 | 64,800 |
| 14 Aug | 689.65 | 15.5 | 0.50 | 19,200 | 6,400 | 64,800 |
| 13 Aug | 691.90 | 15 | 3.30 | 16,800 | 8,800 | 54,400 |
| 12 Aug | 699.95 | 11.7 | 0.00 | 6,400 | 0 | 45,600 |
| 9 Aug | 709.80 | 11.7 | -0.30 | 2,400 | 0 | 44,800 |
| 8 Aug | 715.60 | 12 | 0.50 | 2,400 | 1,600 | 44,000 |
| 7 Aug | 713.90 | 11.5 | -1.75 | 800 | 0 | 41,600 |
| 6 Aug | 698.65 | 13.25 | 0.95 | 800 | 0 | 42,400 |
| 5 Aug | 702.35 | 12.3 | 4.05 | 30,400 | 19,200 | 42,400 |
| 2 Aug | 714.55 | 8.25 | 0.55 | 4,000 | 3,200 | 22,400 |
| 1 Aug | 720.45 | 7.7 | 1.20 | 12,000 | 4,000 | 12,000 |
| 31 Jul | 726.85 | 6.5 | -2.00 | 8,800 | 3,200 | 8,000 |
| 30 Jul | 719.00 | 8.5 | -4.85 | 4,000 | 800 | 800 |
| 29 Jul | 707.90 | 13.35 | 13.35 | 800 | 0 | 0 |
| 4 Jul | 718.90 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 715.25 | 0 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 670 expiring on 26SEP2024
Delta for 670 PE is -
Historical price for 670 PE is as follows
On 6 Sept SBICARD was trading at 800.65. 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 -31200 which decreased total open position to 113600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 145600
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 154400
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -144000 which decreased total open position to 167200
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 0.8, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -37600 which decreased total open position to 311200
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 1.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 348800
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 2.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 294400
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 2.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 240800
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 2.2, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -37600 which decreased total open position to 203200
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 3.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 240800
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 4.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 211200
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 5.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 187200
On 21 Aug SBICARD was trading at 709.55. The strike last trading price was 6, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 155200
On 20 Aug SBICARD was trading at 710.70. The strike last trading price was 5.75, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 130400
On 19 Aug SBICARD was trading at 699.90. The strike last trading price was 8.65, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 113600
On 16 Aug SBICARD was trading at 698.65. The strike last trading price was 11.05, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64800
On 14 Aug SBICARD was trading at 689.65. The strike last trading price was 15.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 64800
On 13 Aug SBICARD was trading at 691.90. The strike last trading price was 15, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 54400
On 12 Aug SBICARD was trading at 699.95. The strike last trading price was 11.7, 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 45600
On 9 Aug SBICARD was trading at 709.80. The strike last trading price was 11.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44800
On 8 Aug SBICARD was trading at 715.60. The strike last trading price was 12, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 44000
On 7 Aug SBICARD was trading at 713.90. The strike last trading price was 11.5, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41600
On 6 Aug SBICARD was trading at 698.65. The strike last trading price was 13.25, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42400
On 5 Aug SBICARD was trading at 702.35. The strike last trading price was 12.3, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 42400
On 2 Aug SBICARD was trading at 714.55. The strike last trading price was 8.25, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 22400
On 1 Aug SBICARD was trading at 720.45. The strike last trading price was 7.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 12000
On 31 Jul SBICARD was trading at 726.85. The strike last trading price was 6.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 8000
On 30 Jul SBICARD was trading at 719.00. The strike last trading price was 8.5, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 29 Jul SBICARD was trading at 707.90. The strike last trading price was 13.35, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 0, 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 Jul SBICARD was trading at 715.25. 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