SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
06 Sep 2024 04:11 PM IST
| SBICARD 690 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 800.65 | 114 | 30.10 | 4,800 | -2,400 | 26,400 | ||||
| 5 Sept | 767.70 | 83.9 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 83.9 | 0.00 | 0 | -800 | 0 | ||||
| 3 Sept | 766.05 | 83.9 | 24.40 | 800 | 0 | 29,600 | ||||
| 2 Sept | 744.35 | 59.5 | 17.15 | 9,600 | -3,200 | 31,200 | ||||
| 30 Aug | 723.20 | 42.35 | 8.00 | 5,600 | -1,600 | 35,200 | ||||
| 29 Aug | 721.20 | 34.35 | -5.45 | 3,200 | 0 | 37,600 | ||||
| 28 Aug | 731.30 | 39.8 | -3.65 | 16,000 | 0 | 38,400 | ||||
| 27 Aug | 736.75 | 43.45 | 13.25 | 48,000 | -15,200 | 38,400 | ||||
| 26 Aug | 720.35 | 30.2 | 4.30 | 45,600 | 9,600 | 53,600 | ||||
| 23 Aug | 716.65 | 25.9 | 6.90 | 5,600 | 2,400 | 44,000 | ||||
| 22 Aug | 714.45 | 19 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 709.55 | 19 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 19 | 0.00 | 0 | 22,400 | 0 | ||||
| 19 Aug | 699.90 | 19 | 0.30 | 46,400 | 22,400 | 41,600 | ||||
| 16 Aug | 698.65 | 18.7 | 4.05 | 20,800 | 14,400 | 19,200 | ||||
| 14 Aug | 689.65 | 14.65 | -55.30 | 5,600 | 4,000 | 4,000 | ||||
| 13 Aug | 691.90 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 699.95 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 709.80 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 713.90 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 714.55 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 69.95 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 26 Jul | 721.70 | 69.95 | 69.95 | 0 | 0 | 0 | ||||
| 4 Jul | 718.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 715.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 723.00 | 0 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 690 expiring on 26SEP2024
Delta for 690 CE is -
Historical price for 690 CE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 114, which was 30.10 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 26400
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 83.9, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 83.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 83.9, which was 24.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29600
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 59.5, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 31200
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 42.35, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 35200
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 34.35, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37600
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 39.8, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38400
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 43.45, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 38400
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 30.2, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 53600
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 25.9, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 44000
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 19, 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 19, 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 19, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 0
On 19 Aug SBICARD was trading at 699.90. The strike last trading price was 19, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 41600
On 16 Aug SBICARD was trading at 698.65. The strike last trading price was 18.7, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 19200
On 14 Aug SBICARD was trading at 689.65. The strike last trading price was 14.65, which was -55.30 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 13 Aug SBICARD was trading at 691.90. The strike last trading price was 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 69.95, 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 Jul SBICARD was trading at 721.70. The strike last trading price was 69.95, which was 69.95 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 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 Jul SBICARD was trading at 723.00. 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 690 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 800.65 | 1.1 | -0.15 | 2,42,400 | -1,16,000 | 2,52,000 |
| 5 Sept | 767.70 | 1.25 | -0.15 | 82,400 | 11,200 | 3,68,000 |
| 4 Sept | 768.55 | 1.4 | -0.15 | 1,41,600 | -17,600 | 3,56,000 |
| 3 Sept | 766.05 | 1.55 | -0.15 | 7,21,600 | -16,000 | 3,73,600 |
| 2 Sept | 744.35 | 1.7 | -1.70 | 5,37,600 | 0 | 3,84,800 |
| 30 Aug | 723.20 | 3.4 | -1.85 | 2,41,600 | 22,400 | 3,84,000 |
| 29 Aug | 721.20 | 5.25 | -0.20 | 3,70,400 | 48,800 | 3,60,800 |
| 28 Aug | 731.30 | 5.45 | 0.75 | 3,40,800 | 72,000 | 3,16,000 |
| 27 Aug | 736.75 | 4.7 | -3.30 | 3,77,600 | 28,000 | 2,44,000 |
| 26 Aug | 720.35 | 8 | -2.00 | 1,64,000 | 48,800 | 2,15,200 |
| 23 Aug | 716.65 | 10 | -1.45 | 1,35,200 | 97,600 | 1,65,600 |
| 22 Aug | 714.45 | 11.45 | -1.05 | 26,400 | 7,200 | 68,000 |
| 21 Aug | 709.55 | 12.5 | 0.50 | 17,600 | -2,400 | 60,000 |
| 20 Aug | 710.70 | 12 | -4.00 | 1,14,400 | -35,200 | 62,400 |
| 19 Aug | 699.90 | 16 | -4.00 | 1,08,800 | 76,800 | 97,600 |
| 16 Aug | 698.65 | 20 | -5.95 | 9,600 | 3,200 | 20,000 |
| 14 Aug | 689.65 | 25.95 | 4.45 | 6,400 | 3,200 | 16,000 |
| 13 Aug | 691.90 | 21.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 21.5 | 1.55 | 4,800 | 0 | 12,800 |
| 9 Aug | 709.80 | 19.95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 715.60 | 19.95 | 0.00 | 0 | -800 | 0 |
| 7 Aug | 713.90 | 19.95 | -1.15 | 1,600 | -800 | 12,800 |
| 6 Aug | 698.65 | 21.1 | 7.85 | 800 | 0 | 13,600 |
| 5 Aug | 702.35 | 13.25 | 0.00 | 0 | 4,800 | 0 |
| 2 Aug | 714.55 | 13.25 | 1.25 | 6,400 | 2,400 | 11,200 |
| 1 Aug | 720.45 | 12 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 726.85 | 12 | -2.40 | 1,600 | 0 | 8,800 |
| 30 Jul | 719.00 | 14.4 | -5.85 | 3,200 | 0 | 8,800 |
| 29 Jul | 707.90 | 20.25 | 1.15 | 4,800 | 4,000 | 8,800 |
| 26 Jul | 721.70 | 19.1 | 19.10 | 7,200 | 4,800 | 4,800 |
| 4 Jul | 718.90 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 715.25 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 723.00 | 0 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 690 expiring on 26SEP2024
Delta for 690 PE is -
Historical price for 690 PE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -116000 which decreased total open position to 252000
On 5 Sept SBICARD was trading at 767.70. 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 11200 which increased total open position to 368000
On 4 Sept SBICARD was trading at 768.55. 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 -17600 which decreased total open position to 356000
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 1.55, 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 373600
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 1.7, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 384800
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 3.4, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 384000
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 5.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 360800
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 5.45, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 316000
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 4.7, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 244000
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 8, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 215200
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 10, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 97600 which increased total open position to 165600
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 11.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 68000
On 21 Aug SBICARD was trading at 709.55. The strike last trading price was 12.5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 60000
On 20 Aug SBICARD was trading at 710.70. The strike last trading price was 12, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -35200 which decreased total open position to 62400
On 19 Aug SBICARD was trading at 699.90. The strike last trading price was 16, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 76800 which increased total open position to 97600
On 16 Aug SBICARD was trading at 698.65. The strike last trading price was 20, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 20000
On 14 Aug SBICARD was trading at 689.65. The strike last trading price was 25.95, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 16000
On 13 Aug SBICARD was trading at 691.90. The strike last trading price was 21.5, 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 21.5, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12800
On 9 Aug SBICARD was trading at 709.80. The strike last trading price was 19.95, 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 19.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 7 Aug SBICARD was trading at 713.90. The strike last trading price was 19.95, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 12800
On 6 Aug SBICARD was trading at 698.65. The strike last trading price was 21.1, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13600
On 5 Aug SBICARD was trading at 702.35. The strike last trading price was 13.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 2 Aug SBICARD was trading at 714.55. The strike last trading price was 13.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 11200
On 1 Aug SBICARD was trading at 720.45. The strike last trading price was 12, 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 12, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 30 Jul SBICARD was trading at 719.00. The strike last trading price was 14.4, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 29 Jul SBICARD was trading at 707.90. The strike last trading price was 20.25, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 8800
On 26 Jul SBICARD was trading at 721.70. The strike last trading price was 19.1, which was 19.10 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 4800
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 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 Jul SBICARD was trading at 723.00. 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