SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 695 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 90.6 | 35.50 | 3,200 | 0 | 9,600 | ||||
| 17 Sept | 792.45 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Sept | 805.20 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 55.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 55.1 | 0.00 | 0 | -800 | 0 | ||||
| 2 Sept | 744.35 | 55.1 | 17.00 | 3,200 | 0 | 10,400 | ||||
| 30 Aug | 723.20 | 38.1 | 6.60 | 4,800 | -800 | 10,400 | ||||
| 29 Aug | 721.20 | 31.5 | -26.60 | 12,800 | 9,600 | 9,600 | ||||
| 28 Aug | 731.30 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 736.75 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 720.35 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 716.65 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 714.45 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 709.55 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 699.90 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 698.65 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 689.65 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 691.90 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 699.95 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 709.80 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 713.90 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 714.55 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 58.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 721.70 | 58.1 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 695 expiring on 26SEP2024
Delta for 695 CE is -
Historical price for 695 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 90.6, which was 35.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 55.1, 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 16 Sept SBICARD was trading at 800.50. The strike last trading price was 55.1, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 55.1, 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 12 Sept SBICARD was trading at 802.25. The strike last trading price was 55.1, 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 11 Sept SBICARD was trading at 796.85. The strike last trading price was 55.1, 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 10 Sept SBICARD was trading at 793.90. The strike last trading price was 55.1, 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 9 Sept SBICARD was trading at 802.35. The strike last trading price was 55.1, 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 6 Sept SBICARD was trading at 800.65. The strike last trading price was 55.1, 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 5 Sept SBICARD was trading at 767.70. The strike last trading price was 55.1, 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 55.1, 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 55.1, 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 2 Sept SBICARD was trading at 744.35. The strike last trading price was 55.1, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 38.1, which was 6.60 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 10400
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 31.5, which was -26.60 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 9600
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 58.1, 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 27 Aug SBICARD was trading at 736.75. The strike last trading price was 58.1, 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 26 Aug SBICARD was trading at 720.35. The strike last trading price was 58.1, 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 23 Aug SBICARD was trading at 716.65. The strike last trading price was 58.1, 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 22 Aug SBICARD was trading at 714.45. The strike last trading price was 58.1, 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 21 Aug SBICARD was trading at 709.55. The strike last trading price was 58.1, 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 20 Aug SBICARD was trading at 710.70. The strike last trading price was 58.1, 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 19 Aug SBICARD was trading at 699.90. The strike last trading price was 58.1, 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 16 Aug SBICARD was trading at 698.65. The strike last trading price was 58.1, 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 14 Aug SBICARD was trading at 689.65. The strike last trading price was 58.1, 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 13 Aug SBICARD was trading at 691.90. The strike last trading price was 58.1, 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 12 Aug SBICARD was trading at 699.95. The strike last trading price was 58.1, 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 9 Aug SBICARD was trading at 709.80. The strike last trading price was 58.1, 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 8 Aug SBICARD was trading at 715.60. The strike last trading price was 58.1, 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 7 Aug SBICARD was trading at 713.90. The strike last trading price was 58.1, 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 6 Aug SBICARD was trading at 698.65. The strike last trading price was 58.1, 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 5 Aug SBICARD was trading at 702.35. The strike last trading price was 58.1, 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 2 Aug SBICARD was trading at 714.55. The strike last trading price was 58.1, 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 1 Aug SBICARD was trading at 720.45. The strike last trading price was 58.1, 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 31 Jul SBICARD was trading at 726.85. The strike last trading price was 58.1, 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 30 Jul SBICARD was trading at 719.00. The strike last trading price was 58.1, 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 29 Jul SBICARD was trading at 707.90. The strike last trading price was 58.1, 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 26 Jul SBICARD was trading at 721.70. The strike last trading price was 58.1, 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 695 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 0.5 | 0.10 | 13,600 | -4,000 | 68,000 |
| 17 Sept | 792.45 | 0.4 | 0.10 | 4,800 | -1,600 | 72,800 |
| 16 Sept | 800.50 | 0.3 | -0.15 | 800 | 0 | 75,200 |
| 13 Sept | 805.20 | 0.45 | -0.30 | 8,800 | -4,000 | 79,200 |
| 12 Sept | 802.25 | 0.75 | 0.00 | 800 | 0 | 84,000 |
| 11 Sept | 796.85 | 0.75 | -0.25 | 800 | 0 | 84,000 |
| 10 Sept | 793.90 | 1 | -0.45 | 6,400 | -4,000 | 85,600 |
| 9 Sept | 802.35 | 1.45 | 0.35 | 20,000 | 1,600 | 90,400 |
| 6 Sept | 800.65 | 1.1 | -0.35 | 42,400 | -20,800 | 89,600 |
| 5 Sept | 767.70 | 1.45 | -0.20 | 31,200 | 8,000 | 1,11,200 |
| 4 Sept | 768.55 | 1.65 | -0.15 | 31,200 | 6,400 | 1,00,800 |
| 3 Sept | 766.05 | 1.8 | -0.40 | 3,60,800 | 20,000 | 93,600 |
| 2 Sept | 744.35 | 2.2 | -2.20 | 1,36,800 | 13,600 | 69,600 |
| 30 Aug | 723.20 | 4.4 | -1.80 | 88,800 | 34,400 | 57,600 |
| 29 Aug | 721.20 | 6.2 | 0.20 | 60,800 | 8,800 | 25,600 |
| 28 Aug | 731.30 | 6 | -7.90 | 81,600 | 16,800 | 16,800 |
| 27 Aug | 736.75 | 13.9 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 720.35 | 13.9 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 716.65 | 13.9 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 13.9 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 709.55 | 13.9 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.70 | 13.9 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 699.90 | 13.9 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 698.65 | 13.9 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 689.65 | 13.9 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 691.90 | 13.9 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 13.9 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 709.80 | 13.9 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 715.60 | 13.9 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 713.90 | 13.9 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 13.9 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 702.35 | 13.9 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 714.55 | 13.9 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 720.45 | 13.9 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 726.85 | 13.9 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 13.9 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 707.90 | 13.9 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 721.70 | 13.9 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 695 expiring on 26SEP2024
Delta for 695 PE is -
Historical price for 695 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 68000
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 72800
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 0.3, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75200
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 0.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 79200
On 12 Sept SBICARD was trading at 802.25. 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 0 which decreased total open position to 84000
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84000
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 85600
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 1.45, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 90400
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 1.1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 89600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 1.45, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 111200
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 100800
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 93600
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 2.2, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 69600
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 4.4, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 57600
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 6.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 25600
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 6, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 16800
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 13.9, 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 26 Aug SBICARD was trading at 720.35. The strike last trading price was 13.9, 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 23 Aug SBICARD was trading at 716.65. The strike last trading price was 13.9, 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 22 Aug SBICARD was trading at 714.45. The strike last trading price was 13.9, 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 21 Aug SBICARD was trading at 709.55. The strike last trading price was 13.9, 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 20 Aug SBICARD was trading at 710.70. The strike last trading price was 13.9, 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 19 Aug SBICARD was trading at 699.90. The strike last trading price was 13.9, 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 16 Aug SBICARD was trading at 698.65. The strike last trading price was 13.9, 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 14 Aug SBICARD was trading at 689.65. The strike last trading price was 13.9, 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 13 Aug SBICARD was trading at 691.90. The strike last trading price was 13.9, 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 12 Aug SBICARD was trading at 699.95. The strike last trading price was 13.9, 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 9 Aug SBICARD was trading at 709.80. The strike last trading price was 13.9, 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 8 Aug SBICARD was trading at 715.60. The strike last trading price was 13.9, 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 7 Aug SBICARD was trading at 713.90. The strike last trading price was 13.9, 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 6 Aug SBICARD was trading at 698.65. The strike last trading price was 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 13.9, 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 26 Jul SBICARD was trading at 721.70. The strike last trading price was 13.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0