SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
06 Sep 2024 04:11 PM IST
| SBICARD 705 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 800.65 | 70 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Sept | 767.70 | 70 | 9.00 | 800 | 0 | 6,400 | ||||
| 4 Sept | 768.55 | 61 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 61 | 30.50 | 1,600 | 0 | 6,400 | ||||
| 2 Sept | 744.35 | 30.5 | 0.00 | 0 | -800 | 0 | ||||
| 30 Aug | 723.20 | 30.5 | -0.95 | 1,600 | 0 | 7,200 | ||||
| 29 Aug | 721.20 | 31.45 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 731.30 | 31.45 | 0.00 | 0 | 1,600 | 0 | ||||
| 27 Aug | 736.75 | 31.45 | 12.00 | 12,800 | 800 | 6,400 | ||||
| 26 Aug | 720.35 | 19.45 | 1.15 | 5,600 | 1,600 | 4,000 | ||||
| 23 Aug | 716.65 | 18.3 | 0.00 | 0 | 1,600 | 0 | ||||
| 22 Aug | 714.45 | 18.3 | -5.55 | 2,400 | 800 | 1,600 | ||||
| 21 Aug | 709.55 | 23.85 | 0.00 | 0 | 800 | 0 | ||||
| 20 Aug | 710.70 | 23.85 | -27.60 | 800 | 0 | 0 | ||||
| 19 Aug | 699.90 | 51.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 698.65 | 51.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 689.65 | 51.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 691.90 | 51.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 699.95 | 51.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 709.80 | 51.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 51.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 713.90 | 51.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 51.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 51.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 714.55 | 51.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 51.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 51.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 51.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 51.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 721.70 | 51.45 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 705 expiring on 26SEP2024
Delta for 705 CE is -
Historical price for 705 CE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 70, 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 70, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 61, 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 61, which was 30.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 30.5, 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 30 Aug SBICARD was trading at 723.20. The strike last trading price was 30.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 29 Aug SBICARD was trading at 721.20. 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 0 which decreased total open position to 0
On 28 Aug SBICARD was trading at 731.30. 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 1600 which increased total open position to 0
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 31.45, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6400
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 19.45, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4000
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 18.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 18.3, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 1600
On 21 Aug SBICARD was trading at 709.55. The strike last trading price was 23.85, 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 20 Aug SBICARD was trading at 710.70. The strike last trading price was 23.85, which was -27.60 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 705 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 800.65 | 1.35 | -0.55 | 72,800 | -15,200 | 59,200 |
| 5 Sept | 767.70 | 1.9 | -0.25 | 87,200 | 800 | 75,200 |
| 4 Sept | 768.55 | 2.15 | -0.20 | 67,200 | 0 | 72,800 |
| 3 Sept | 766.05 | 2.35 | -0.70 | 4,96,800 | -10,400 | 74,400 |
| 2 Sept | 744.35 | 3.05 | -3.65 | 2,60,000 | 4,800 | 84,800 |
| 30 Aug | 723.20 | 6.7 | -2.70 | 76,000 | 12,800 | 83,200 |
| 29 Aug | 721.20 | 9.4 | 0.20 | 63,200 | 0 | 70,400 |
| 28 Aug | 731.30 | 9.2 | 0.60 | 67,200 | 8,800 | 71,200 |
| 27 Aug | 736.75 | 8.6 | -5.05 | 1,35,200 | 48,800 | 62,400 |
| 26 Aug | 720.35 | 13.65 | -5.35 | 20,000 | 6,400 | 13,600 |
| 23 Aug | 716.65 | 19 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 19 | -1.00 | 1,600 | 0 | 7,200 |
| 21 Aug | 709.55 | 20 | 0.00 | 3,200 | 0 | 7,200 |
| 20 Aug | 710.70 | 20 | -7.40 | 10,400 | 5,600 | 7,200 |
| 19 Aug | 699.90 | 27.4 | 10.25 | 2,400 | 800 | 800 |
| 16 Aug | 698.65 | 17.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 689.65 | 17.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 691.90 | 17.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 17.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 709.80 | 17.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 715.60 | 17.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 713.90 | 17.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 17.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 702.35 | 17.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 714.55 | 17.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 720.45 | 17.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 726.85 | 17.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 17.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 707.90 | 17.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 721.70 | 17.15 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 705 expiring on 26SEP2024
Delta for 705 PE is -
Historical price for 705 PE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 1.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 59200
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 75200
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 2.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72800
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 2.35, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 74400
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 3.05, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 84800
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 6.7, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 83200
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 9.4, 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 70400
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 9.2, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 71200
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 8.6, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 62400
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 13.65, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 13600
On 23 Aug SBICARD was trading at 716.65. 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 22 Aug SBICARD was trading at 714.45. The strike last trading price was 19, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 21 Aug SBICARD was trading at 709.55. The strike last trading price was 20, 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 7200
On 20 Aug SBICARD was trading at 710.70. The strike last trading price was 20, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 7200
On 19 Aug SBICARD was trading at 699.90. The strike last trading price was 27.4, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 16 Aug SBICARD was trading at 698.65. The strike last trading price was 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 17.15, 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 Jul SBICARD was trading at 721.70. The strike last trading price was 17.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0