SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 685 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 116.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 116.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 116.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 116.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 116.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 116.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 116.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 116.85 | 78.85 | 1,600 | 800 | 1,600 | ||||
| 6 Sept | 800.65 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 721.20 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 731.30 | 38 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 736.75 | 38 | 20.00 | 800 | 0 | 800 | ||||
| 26 Aug | 720.35 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 716.65 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 714.45 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 709.55 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 699.90 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 698.65 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 689.65 | 18 | 0.00 | 0 | 800 | 0 | ||||
| 13 Aug | 691.90 | 18 | -47.20 | 800 | 0 | 0 | ||||
| 12 Aug | 699.95 | 65.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 709.80 | 65.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 65.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 713.90 | 65.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 65.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 65.2 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 714.55 | 65.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 65.2 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 65.2 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 65.2 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 65.2 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 685 expiring on 26SEP2024
Delta for 685 CE is -
Historical price for 685 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 116.85, 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 116.85, 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 116.85, 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 116.85, 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 116.85, 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 116.85, 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 116.85, 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 116.85, which was 78.85 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 38, 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 38, 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 38, 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 38, 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 38, 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 38, 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 38, 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 38, 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 38, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 18, 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 18, 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 18, 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 18, 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 18, 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 18, 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 18, 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 18, 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 13 Aug SBICARD was trading at 691.90. The strike last trading price was 18, 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 12 Aug SBICARD was trading at 699.95. The strike last trading price was 65.2, 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 9 Aug SBICARD was trading at 709.80. The strike last trading price was 65.2, 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 8 Aug SBICARD was trading at 715.60. The strike last trading price was 65.2, 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 7 Aug SBICARD was trading at 713.90. The strike last trading price was 65.2, 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 65.2, 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 65.2, 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 65.2, 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 65.2, 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 65.2, 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 65.2, 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 65.2, 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 685 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 0.4 | 0.00 | 0 | -1,600 | 0 |
| 17 Sept | 792.45 | 0.4 | 0.00 | 1,600 | 0 | 31,200 |
| 16 Sept | 800.50 | 0.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 0.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 0.4 | -0.30 | 18,400 | 800 | 32,000 |
| 11 Sept | 796.85 | 0.7 | 0.00 | 8,000 | -7,200 | 31,200 |
| 10 Sept | 793.90 | 0.7 | -0.85 | 2,400 | -800 | 39,200 |
| 9 Sept | 802.35 | 1.55 | 0.70 | 7,200 | -800 | 39,200 |
| 6 Sept | 800.65 | 0.85 | -0.35 | 11,200 | -6,400 | 40,000 |
| 5 Sept | 767.70 | 1.2 | -0.10 | 21,600 | -12,800 | 44,800 |
| 4 Sept | 768.55 | 1.3 | 0.05 | 38,400 | 25,600 | 56,800 |
| 3 Sept | 766.05 | 1.25 | -0.15 | 84,000 | -20,000 | 32,000 |
| 2 Sept | 744.35 | 1.4 | -1.35 | 1,28,800 | -31,200 | 52,000 |
| 30 Aug | 723.20 | 2.75 | -1.45 | 1,21,600 | 27,200 | 80,000 |
| 29 Aug | 721.20 | 4.2 | -6.95 | 86,400 | 52,000 | 52,000 |
| 28 Aug | 731.30 | 11.15 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 736.75 | 11.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 720.35 | 11.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 716.65 | 11.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 11.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 709.55 | 11.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.70 | 11.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 699.90 | 11.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 698.65 | 11.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 689.65 | 11.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 691.90 | 11.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 11.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 709.80 | 11.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 715.60 | 11.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 713.90 | 11.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 11.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 702.35 | 11.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 714.55 | 11.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 720.45 | 11.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 726.85 | 11.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 11.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 707.90 | 11.15 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 685 expiring on 26SEP2024
Delta for 685 PE is -
Historical price for 685 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 0.4, 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 17 Sept SBICARD was trading at 792.45. The strike last trading price was 0.4, 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 31200
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 0.4, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 0.4, 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 12 Sept SBICARD was trading at 802.25. The strike last trading price was 0.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 32000
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 31200
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 0.7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 39200
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 1.55, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 39200
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 0.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 40000
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 44800
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 56800
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 32000
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 1.4, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 52000
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 2.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 80000
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 4.2, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 52000
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0