SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 705 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 35.7 | 0.00 | 0 | 1,600 | 0 | ||||
| 17 Oct | 740.00 | 35.7 | -0.30 | 3,200 | 0 | 2,400 | ||||
| 16 Oct | 740.80 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 739.05 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 737.55 | 36 | 0.00 | 0 | 800 | 0 | ||||
| 11 Oct | 733.75 | 36 | -1.95 | 800 | 0 | 1,600 | ||||
| 10 Oct | 737.30 | 37.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 739.20 | 37.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 732.25 | 37.95 | 0.00 | 0 | 1,600 | 0 | ||||
| 7 Oct | 730.95 | 37.95 | -6.90 | 2,400 | 0 | 0 | ||||
| 4 Oct | 743.15 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Oct | 749.75 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Oct | 770.20 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 773.70 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 27 Sept | 786.30 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 781.25 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 771.85 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 779.95 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 795.05 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 786.95 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 795.15 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 779.85 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 44.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 44.85 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 705 expiring on 31OCT2024
Delta for 705 CE is -
Historical price for 705 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 35.7, 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 17 Oct SBICARD was trading at 740.00. The strike last trading price was 35.7, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 36, 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 36, 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 36, 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 11 Oct SBICARD was trading at 733.75. The strike last trading price was 36, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 37.95, 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 Oct SBICARD was trading at 739.20. The strike last trading price was 37.95, 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 Oct SBICARD was trading at 732.25. The strike last trading price was 37.95, 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 7 Oct SBICARD was trading at 730.95. The strike last trading price was 37.95, which was -6.90 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 44.85, 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 3 Oct SBICARD was trading at 749.75. The strike last trading price was 44.85, 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 1 Oct SBICARD was trading at 770.20. The strike last trading price was 44.85, 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 30 Sept SBICARD was trading at 773.70. The strike last trading price was 44.85, 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 27 Sept SBICARD was trading at 786.30. The strike last trading price was 44.85, 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 26 Sept SBICARD was trading at 781.25. The strike last trading price was 44.85, 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 25 Sept SBICARD was trading at 771.85. The strike last trading price was 44.85, 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 24 Sept SBICARD was trading at 779.95. The strike last trading price was 44.85, 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 23 Sept SBICARD was trading at 795.05. The strike last trading price was 44.85, 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 20 Sept SBICARD was trading at 786.95. The strike last trading price was 44.85, 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 19 Sept SBICARD was trading at 795.15. The strike last trading price was 44.85, 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 44.85, 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 44.85, 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 44.85, 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 44.85, 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 44.85, 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 44.85, 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 44.85, 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 44.85, 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 6 Sept SBICARD was trading at 800.65. The strike last trading price was 44.85, 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 5 Sept SBICARD was trading at 767.70. The strike last trading price was 44.85, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 44.85, 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 44.85, 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 2 Sept SBICARD was trading at 744.35. The strike last trading price was 44.85, 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 30 Aug SBICARD was trading at 723.20. The strike last trading price was 44.85, 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 |
| 18 Oct | 740.60 | 2.15 | -0.95 | 96,800 | 4,800 | 1,01,600 |
| 17 Oct | 740.00 | 3.1 | 0.15 | 1,60,000 | 19,200 | 93,600 |
| 16 Oct | 740.80 | 2.95 | 0.25 | 79,200 | -8,000 | 74,400 |
| 15 Oct | 739.05 | 2.7 | -0.65 | 87,200 | -1,600 | 82,400 |
| 14 Oct | 737.55 | 3.35 | -0.25 | 93,600 | -3,200 | 83,200 |
| 11 Oct | 733.75 | 3.6 | -0.30 | 53,600 | 6,400 | 85,600 |
| 10 Oct | 737.30 | 3.9 | -0.60 | 68,000 | 1,600 | 68,800 |
| 9 Oct | 739.20 | 4.5 | -1.35 | 24,000 | -4,000 | 67,200 |
| 8 Oct | 732.25 | 5.85 | -0.65 | 24,000 | -3,200 | 72,000 |
| 7 Oct | 730.95 | 6.5 | 1.70 | 77,600 | 10,400 | 75,200 |
| 4 Oct | 743.15 | 4.8 | 0.45 | 56,000 | 1,600 | 62,400 |
| 3 Oct | 749.75 | 4.35 | 2.45 | 1,10,400 | 40,800 | 59,200 |
| 1 Oct | 770.20 | 1.9 | -0.20 | 13,600 | -2,400 | 17,600 |
| 30 Sept | 773.70 | 2.1 | 0.80 | 25,600 | -10,400 | 20,800 |
| 27 Sept | 786.30 | 1.3 | -18.55 | 41,600 | 31,200 | 31,200 |
| 26 Sept | 781.25 | 19.85 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 771.85 | 19.85 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 19.85 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 795.05 | 19.85 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 19.85 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 19.85 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 19.85 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 19.85 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 19.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 19.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 19.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 19.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 19.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 19.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 19.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 19.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 19.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 19.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 19.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 19.85 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 705 expiring on 31OCT2024
Delta for 705 PE is -
Historical price for 705 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 2.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 101600
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 3.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 93600
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 2.95, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 74400
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 2.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 82400
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 3.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 83200
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 3.6, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 85600
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 3.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 68800
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 4.5, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 67200
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 5.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 72000
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 6.5, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 75200
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 4.8, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 62400
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 4.35, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 59200
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 1.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 17600
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 2.1, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 20800
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 1.3, which was -18.55 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 31200
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 19.85, 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 25 Sept SBICARD was trading at 771.85. The strike last trading price was 19.85, 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 24 Sept SBICARD was trading at 779.95. The strike last trading price was 19.85, 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 23 Sept SBICARD was trading at 795.05. The strike last trading price was 19.85, 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 20 Sept SBICARD was trading at 786.95. The strike last trading price was 19.85, 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 19 Sept SBICARD was trading at 795.15. The strike last trading price was 19.85, 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 19.85, 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 19.85, 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 19.85, 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 19.85, 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 19.85, 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 19.85, 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 19.85, 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 19.85, 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 6 Sept SBICARD was trading at 800.65. The strike last trading price was 19.85, 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 5 Sept SBICARD was trading at 767.70. The strike last trading price was 19.85, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 19.85, 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 19.85, 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 2 Sept SBICARD was trading at 744.35. The strike last trading price was 19.85, 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 30 Aug SBICARD was trading at 723.20. The strike last trading price was 19.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
