SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 680 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 123 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 123 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 123 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 123 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 123 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 123 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 123 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Sept | 802.35 | 123 | 0.00 | 0 | -1,600 | 0 | ||||
| 6 Sept | 800.65 | 123 | 39.90 | 16,000 | -1,600 | 73,600 | ||||
| 5 Sept | 767.70 | 83.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 83.1 | 1.10 | 800 | 0 | 75,200 | ||||
| 3 Sept | 766.05 | 82 | 12.00 | 25,600 | -14,400 | 75,200 | ||||
| 2 Sept | 744.35 | 70 | 18.25 | 19,200 | -1,600 | 89,600 | ||||
| 30 Aug | 723.20 | 51.75 | 5.75 | 33,600 | -12,800 | 92,800 | ||||
| 29 Aug | 721.20 | 46 | 0.00 | 0 | -6,400 | 0 | ||||
| 28 Aug | 731.30 | 46 | -5.55 | 20,000 | -8,800 | 1,03,200 | ||||
| 27 Aug | 736.75 | 51.55 | 14.55 | 41,600 | -8,800 | 1,12,800 | ||||
| 26 Aug | 720.35 | 37 | 5.55 | 10,400 | -1,600 | 1,20,800 | ||||
| 23 Aug | 716.65 | 31.45 | 0.00 | 0 | 32,000 | 0 | ||||
| 22 Aug | 714.45 | 31.45 | 1.70 | 36,000 | 32,000 | 1,22,400 | ||||
| 21 Aug | 709.55 | 29.75 | 0.00 | 49,600 | 32,000 | 98,400 | ||||
| 20 Aug | 710.70 | 29.75 | 5.55 | 71,200 | 23,200 | 50,400 | ||||
| 19 Aug | 699.90 | 24.2 | 0.70 | 25,600 | 20,800 | 26,400 | ||||
| 16 Aug | 698.65 | 23.5 | 2.50 | 3,200 | 1,600 | 5,600 | ||||
| 14 Aug | 689.65 | 21 | 0.00 | 0 | 2,400 | 0 | ||||
| 13 Aug | 691.90 | 21 | -6.05 | 4,000 | 3,200 | 4,800 | ||||
| 12 Aug | 699.95 | 27.05 | -4.60 | 800 | 0 | 800 | ||||
| 9 Aug | 709.80 | 31.65 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 31.65 | 0.00 | 0 | 800 | 0 | ||||
| 7 Aug | 713.90 | 31.65 | -45.25 | 800 | 0 | 0 | ||||
| 6 Aug | 698.65 | 76.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 76.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 714.55 | 76.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 76.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 76.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 76.9 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 76.9 | 76.90 | 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 680 expiring on 26SEP2024
Delta for 680 CE is -
Historical price for 680 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 123, 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 123, 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 123, 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 123, 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 123, 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 123, 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 123, 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 123, 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 6 Sept SBICARD was trading at 800.65. The strike last trading price was 123, which was 39.90 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 73600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 83.1, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 83.1, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75200
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 82, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 75200
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 70, which was 18.25 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 89600
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 51.75, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 92800
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 46, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 0
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 46, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 103200
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 51.55, which was 14.55 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 112800
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 37, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 120800
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 31.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 0
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 31.45, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 122400
On 21 Aug SBICARD was trading at 709.55. The strike last trading price was 29.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 98400
On 20 Aug SBICARD was trading at 710.70. The strike last trading price was 29.75, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 50400
On 19 Aug SBICARD was trading at 699.90. The strike last trading price was 24.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 26400
On 16 Aug SBICARD was trading at 698.65. The strike last trading price was 23.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 5600
On 14 Aug SBICARD was trading at 689.65. The strike last trading price was 21, 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 13 Aug SBICARD was trading at 691.90. The strike last trading price was 21, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 4800
On 12 Aug SBICARD was trading at 699.95. The strike last trading price was 27.05, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 9 Aug SBICARD was trading at 709.80. The strike last trading price was 31.65, 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 31.65, 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 7 Aug SBICARD was trading at 713.90. The strike last trading price was 31.65, which was -45.25 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 76.9, 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 76.9, 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 76.9, 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 76.9, 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 76.9, 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 76.9, 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 76.9, which was 76.90 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 680 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 0.55 | 0.20 | 24,800 | 0 | 2,10,400 |
| 17 Sept | 792.45 | 0.35 | -0.10 | 4,800 | 0 | 2,11,200 |
| 16 Sept | 800.50 | 0.45 | 0.10 | 14,400 | -3,200 | 2,11,200 |
| 13 Sept | 805.20 | 0.35 | -0.25 | 24,800 | -13,600 | 2,15,200 |
| 12 Sept | 802.25 | 0.6 | 0.05 | 24,000 | -18,400 | 2,29,600 |
| 11 Sept | 796.85 | 0.55 | -0.20 | 20,800 | -7,200 | 2,48,000 |
| 10 Sept | 793.90 | 0.75 | -0.15 | 46,400 | -16,000 | 2,55,200 |
| 9 Sept | 802.35 | 0.9 | 0.05 | 43,200 | -4,000 | 2,72,000 |
| 6 Sept | 800.65 | 0.85 | -0.05 | 2,64,800 | -1,90,400 | 2,76,800 |
| 5 Sept | 767.70 | 0.9 | -0.15 | 1,04,800 | -25,600 | 4,68,000 |
| 4 Sept | 768.55 | 1.05 | -0.10 | 1,93,600 | -28,000 | 4,93,600 |
| 3 Sept | 766.05 | 1.15 | 0.00 | 7,29,600 | -88,000 | 5,21,600 |
| 2 Sept | 744.35 | 1.15 | -1.00 | 6,04,800 | -81,600 | 6,10,400 |
| 30 Aug | 723.20 | 2.15 | -1.35 | 5,12,000 | 82,400 | 6,93,600 |
| 29 Aug | 721.20 | 3.5 | -0.20 | 4,49,600 | 1,72,000 | 6,05,600 |
| 28 Aug | 731.30 | 3.7 | 0.50 | 2,40,000 | 44,800 | 4,39,200 |
| 27 Aug | 736.75 | 3.2 | -2.30 | 10,20,000 | -3,64,800 | 4,17,600 |
| 26 Aug | 720.35 | 5.5 | -1.55 | 4,04,800 | 52,000 | 8,09,600 |
| 23 Aug | 716.65 | 7.05 | -0.55 | 2,11,200 | 67,200 | 7,57,600 |
| 22 Aug | 714.45 | 7.6 | -0.95 | 1,60,800 | 78,400 | 6,90,400 |
| 21 Aug | 709.55 | 8.55 | 0.25 | 1,10,400 | 36,800 | 6,12,000 |
| 20 Aug | 710.70 | 8.3 | -3.30 | 2,34,400 | 44,800 | 5,75,200 |
| 19 Aug | 699.90 | 11.6 | -3.45 | 4,92,000 | 3,61,600 | 5,31,200 |
| 16 Aug | 698.65 | 15.05 | -5.20 | 40,000 | 9,600 | 1,70,400 |
| 14 Aug | 689.65 | 20.25 | 1.05 | 19,200 | 12,000 | 1,60,800 |
| 13 Aug | 691.90 | 19.2 | 4.20 | 37,600 | 16,000 | 1,48,000 |
| 12 Aug | 699.95 | 15 | 0.50 | 42,400 | 22,400 | 1,20,800 |
| 9 Aug | 709.80 | 14.5 | -1.00 | 9,600 | 3,200 | 97,600 |
| 8 Aug | 715.60 | 15.5 | 0.95 | 12,800 | 3,200 | 94,400 |
| 7 Aug | 713.90 | 14.55 | -2.45 | 15,200 | 0 | 91,200 |
| 6 Aug | 698.65 | 17 | -0.05 | 17,600 | 7,200 | 90,400 |
| 5 Aug | 702.35 | 17.05 | 6.55 | 24,800 | 13,600 | 80,000 |
| 2 Aug | 714.55 | 10.5 | 0.70 | 12,800 | 5,600 | 66,400 |
| 1 Aug | 720.45 | 9.8 | 0.75 | 7,200 | 4,800 | 60,000 |
| 31 Jul | 726.85 | 9.05 | -1.45 | 8,800 | 3,200 | 55,200 |
| 30 Jul | 719.00 | 10.5 | -4.45 | 20,800 | 18,400 | 51,200 |
| 29 Jul | 707.90 | 14.95 | 0.70 | 53,600 | 32,800 | 32,800 |
| 4 Jul | 718.90 | 14.25 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 715.25 | 14.25 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 680 expiring on 26SEP2024
Delta for 680 PE is -
Historical price for 680 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 0.55, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 210400
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 0.35, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 211200
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 211200
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 215200
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 229600
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 0.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 248000
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 255200
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 272000
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -190400 which decreased total open position to 276800
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -25600 which decreased total open position to 468000
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 1.05, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 493600
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -88000 which decreased total open position to 521600
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 1.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -81600 which decreased total open position to 610400
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 2.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 82400 which increased total open position to 693600
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 3.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 172000 which increased total open position to 605600
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 3.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 439200
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 3.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -364800 which decreased total open position to 417600
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 5.5, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 809600
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 7.05, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 757600
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 7.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 690400
On 21 Aug SBICARD was trading at 709.55. The strike last trading price was 8.55, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 612000
On 20 Aug SBICARD was trading at 710.70. The strike last trading price was 8.3, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 575200
On 19 Aug SBICARD was trading at 699.90. The strike last trading price was 11.6, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 361600 which increased total open position to 531200
On 16 Aug SBICARD was trading at 698.65. The strike last trading price was 15.05, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 170400
On 14 Aug SBICARD was trading at 689.65. The strike last trading price was 20.25, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 160800
On 13 Aug SBICARD was trading at 691.90. The strike last trading price was 19.2, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 148000
On 12 Aug SBICARD was trading at 699.95. The strike last trading price was 15, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 120800
On 9 Aug SBICARD was trading at 709.80. The strike last trading price was 14.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 97600
On 8 Aug SBICARD was trading at 715.60. The strike last trading price was 15.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 94400
On 7 Aug SBICARD was trading at 713.90. The strike last trading price was 14.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91200
On 6 Aug SBICARD was trading at 698.65. The strike last trading price was 17, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 90400
On 5 Aug SBICARD was trading at 702.35. The strike last trading price was 17.05, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 80000
On 2 Aug SBICARD was trading at 714.55. The strike last trading price was 10.5, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 66400
On 1 Aug SBICARD was trading at 720.45. The strike last trading price was 9.8, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 60000
On 31 Jul SBICARD was trading at 726.85. The strike last trading price was 9.05, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 55200
On 30 Jul SBICARD was trading at 719.00. The strike last trading price was 10.5, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 51200
On 29 Jul SBICARD was trading at 707.90. The strike last trading price was 14.95, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 32800
On 4 Jul SBICARD was trading at 718.90. The strike last trading price was 14.25, 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 3 Jul SBICARD was trading at 715.25. The strike last trading price was 14.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0