SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 01:51 PM IST
| SBICARD 695 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 741.45 | 47.9 | 0.00 | 0 | 800 | 0 | ||||
| 17 Oct | 740.00 | 47.9 | -3.15 | 800 | 0 | 0 | ||||
| 16 Oct | 740.80 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 739.05 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 737.55 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Oct | 733.75 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Oct | 737.30 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 739.20 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 732.25 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 7 Oct | 730.95 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Oct | 743.15 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 749.75 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 770.20 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 773.70 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 786.30 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 781.25 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 771.85 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 779.95 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 795.05 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 786.95 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 795.15 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 779.85 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 767.70 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 51.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 51.05 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 695 expiring on 31OCT2024
Delta for 695 CE is -
Historical price for 695 CE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 47.9, 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 17 Oct SBICARD was trading at 740.00. The strike last trading price was 47.9, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 51.05, 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 15 Oct SBICARD was trading at 739.05. The strike last trading price was 51.05, 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 Oct SBICARD was trading at 737.55. The strike last trading price was 51.05, 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 Oct SBICARD was trading at 733.75. The strike last trading price was 51.05, 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 Oct SBICARD was trading at 737.30. The strike last trading price was 51.05, 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 Oct SBICARD was trading at 739.20. The strike last trading price was 51.05, 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 Oct SBICARD was trading at 732.25. The strike last trading price was 51.05, 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 Oct SBICARD was trading at 730.95. The strike last trading price was 51.05, 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 Oct SBICARD was trading at 743.15. The strike last trading price was 51.05, 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 Oct SBICARD was trading at 749.75. The strike last trading price was 51.05, 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 Oct SBICARD was trading at 770.20. The strike last trading price was 51.05, 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 Sept SBICARD was trading at 773.70. The strike last trading price was 51.05, 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 Sept SBICARD was trading at 786.30. The strike last trading price was 51.05, 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 Sept SBICARD was trading at 781.25. The strike last trading price was 51.05, 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 25 Sept SBICARD was trading at 771.85. The strike last trading price was 51.05, 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 24 Sept SBICARD was trading at 779.95. The strike last trading price was 51.05, 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 Sept SBICARD was trading at 795.05. The strike last trading price was 51.05, 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 Sept SBICARD was trading at 786.95. The strike last trading price was 51.05, 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 Sept SBICARD was trading at 795.15. The strike last trading price was 51.05, 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 51.05, 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 51.05, 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 51.05, 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 51.05, 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 51.05, 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 51.05, 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 51.05, 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 51.05, 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 51.05, 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 51.05, 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 51.05, 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 51.05, 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 51.05, 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 51.05, 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 Oct | 741.45 | 1.85 | -0.05 | 4,000 | -800 | 52,800 |
| 17 Oct | 740.00 | 1.9 | 0.15 | 26,400 | 10,400 | 54,400 |
| 16 Oct | 740.80 | 1.75 | 0.05 | 28,000 | 8,000 | 40,000 |
| 15 Oct | 739.05 | 1.7 | -0.20 | 25,600 | 16,800 | 33,600 |
| 14 Oct | 737.55 | 1.9 | -0.45 | 13,600 | 9,600 | 16,800 |
| 11 Oct | 733.75 | 2.35 | -2.05 | 8,800 | 2,400 | 6,400 |
| 10 Oct | 737.30 | 4.4 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 739.20 | 4.4 | 0.00 | 0 | 2,400 | 0 |
| 8 Oct | 732.25 | 4.4 | -0.45 | 4,800 | 800 | 2,400 |
| 7 Oct | 730.95 | 4.85 | 2.10 | 1,600 | 800 | 800 |
| 4 Oct | 743.15 | 2.75 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 749.75 | 2.75 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 770.20 | 2.75 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 773.70 | 2.75 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 786.30 | 2.75 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 781.25 | 2.75 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 771.85 | 2.75 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 2.75 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 795.05 | 2.75 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 2.75 | 0.00 | 0 | -800 | 0 |
| 19 Sept | 795.15 | 2.75 | -1.80 | 800 | 0 | 800 |
| 18 Sept | 779.85 | 4.55 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 4.55 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 4.55 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 4.55 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 4.55 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 4.55 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 4.55 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 4.55 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 4.55 | 0.00 | 0 | 800 | 0 |
| 5 Sept | 767.70 | 4.55 | -11.65 | 800 | 0 | 0 |
| 4 Sept | 768.55 | 16.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 16.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 16.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 16.2 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 695 expiring on 31OCT2024
Delta for 695 PE is -
Historical price for 695 PE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 52800
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 1.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 54400
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 1.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 40000
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 1.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 33600
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 1.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 16800
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 2.35, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 6400
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 4.4, 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 9 Oct SBICARD was trading at 739.20. The strike last trading price was 4.4, 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 8 Oct SBICARD was trading at 732.25. The strike last trading price was 4.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 4.85, which was 2.10 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 2.75, 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 0
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 2.75, 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 0
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 2.75, 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 0
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 2.75, 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 0
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 2.75, 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 0
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 2.75, 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 0
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 2.75, 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 0
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 2.75, 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 0
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 2.75, 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 0
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 2.75, 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 19 Sept SBICARD was trading at 795.15. The strike last trading price was 2.75, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 4.55, 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 5 Sept SBICARD was trading at 767.70. The strike last trading price was 4.55, which was -11.65 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 16.2, 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 16.2, 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 Sept SBICARD was trading at 744.35. The strike last trading price was 16.2, 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 Aug SBICARD was trading at 723.20. The strike last trading price was 16.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
