SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
06 Sep 2024 04:11 PM IST
| SBICARD 715 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 800.65 | 58.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 58.45 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 58.45 | 0.00 | 0 | -2,400 | 0 | ||||
| 3 Sept | 766.05 | 58.45 | 19.45 | 4,000 | -1,600 | 28,000 | ||||
| 2 Sept | 744.35 | 39 | 16.60 | 52,000 | -7,200 | 27,200 | ||||
| 30 Aug | 723.20 | 22.4 | 0.55 | 21,600 | 5,600 | 34,400 | ||||
| 29 Aug | 721.20 | 21.85 | -0.90 | 41,600 | 6,400 | 28,800 | ||||
| 28 Aug | 731.30 | 22.75 | -2.75 | 46,400 | 4,000 | 23,200 | ||||
| 27 Aug | 736.75 | 25.5 | 10.20 | 61,600 | -8,000 | 20,000 | ||||
| 26 Aug | 720.35 | 15.3 | -9.80 | 60,000 | 27,200 | 28,000 | ||||
| 23 Aug | 716.65 | 25.1 | -20.20 | 800 | 0 | 0 | ||||
| 22 Aug | 714.45 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 709.55 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 699.90 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 698.65 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 689.65 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 691.90 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 699.95 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 709.80 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 713.90 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 714.55 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 45.3 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 721.70 | 45.3 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 715 expiring on 26SEP2024
Delta for 715 CE is -
Historical price for 715 CE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 58.45, 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 Sept SBICARD was trading at 767.70. The strike last trading price was 58.45, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 58.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 0
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 58.45, which was 19.45 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 28000
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 39, which was 16.60 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 27200
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 22.4, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 34400
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 21.85, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 28800
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 22.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 23200
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 25.5, which was 10.20 higher than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 20000
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 15.3, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 28000
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 25.1, which was -20.20 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 45.3, 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 715 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 800.65 | 1.6 | -0.95 | 2,37,600 | -36,000 | 1,16,000 |
| 5 Sept | 767.70 | 2.55 | -0.35 | 1,00,000 | 4,000 | 1,52,000 |
| 4 Sept | 768.55 | 2.9 | -0.20 | 84,800 | 4,000 | 1,47,200 |
| 3 Sept | 766.05 | 3.1 | -1.65 | 4,34,400 | 52,800 | 1,41,600 |
| 2 Sept | 744.35 | 4.75 | -5.15 | 2,00,000 | 36,800 | 86,400 |
| 30 Aug | 723.20 | 9.9 | -3.50 | 95,200 | 15,200 | 52,000 |
| 29 Aug | 721.20 | 13.4 | 0.40 | 92,800 | 3,200 | 36,800 |
| 28 Aug | 731.30 | 13 | 1.30 | 85,600 | 11,200 | 35,200 |
| 27 Aug | 736.75 | 11.7 | -7.20 | 89,600 | 8,800 | 24,800 |
| 26 Aug | 720.35 | 18.9 | -1.95 | 33,600 | 15,200 | 15,200 |
| 23 Aug | 716.65 | 20.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 20.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 709.55 | 20.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.70 | 20.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 699.90 | 20.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 698.65 | 20.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 689.65 | 20.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 691.90 | 20.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 20.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 709.80 | 20.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 715.60 | 20.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 713.90 | 20.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 20.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 702.35 | 20.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 714.55 | 20.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 720.45 | 20.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 726.85 | 20.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 20.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 707.90 | 20.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 721.70 | 20.85 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 715 expiring on 26SEP2024
Delta for 715 PE is -
Historical price for 715 PE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 1.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 116000
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 2.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 152000
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 2.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 147200
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 3.1, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 141600
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 4.75, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 86400
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 9.9, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 52000
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 13.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 36800
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 13, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 35200
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 11.7, which was -7.20 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 24800
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 18.9, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 15200
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 20.85, 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 22 Aug SBICARD was trading at 714.45. The strike last trading price was 20.85, 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 21 Aug SBICARD was trading at 709.55. The strike last trading price was 20.85, 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 Aug SBICARD was trading at 710.70. The strike last trading price was 20.85, 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 Aug SBICARD was trading at 699.90. The strike last trading price was 20.85, 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 Aug SBICARD was trading at 698.65. The strike last trading price was 20.85, 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 14 Aug SBICARD was trading at 689.65. The strike last trading price was 20.85, 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 Aug SBICARD was trading at 691.90. The strike last trading price was 20.85, 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 Aug SBICARD was trading at 699.95. The strike last trading price was 20.85, 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 Aug SBICARD was trading at 709.80. The strike last trading price was 20.85, 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 8 Aug SBICARD was trading at 715.60. The strike last trading price was 20.85, 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 7 Aug SBICARD was trading at 713.90. The strike last trading price was 20.85, 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 Aug SBICARD was trading at 698.65. The strike last trading price was 20.85, 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 Aug SBICARD was trading at 702.35. The strike last trading price was 20.85, 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 Aug SBICARD was trading at 714.55. The strike last trading price was 20.85, 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 Aug SBICARD was trading at 720.45. The strike last trading price was 20.85, 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 31 Jul SBICARD was trading at 726.85. The strike last trading price was 20.85, 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 Jul SBICARD was trading at 719.00. The strike last trading price was 20.85, 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 29 Jul SBICARD was trading at 707.90. The strike last trading price was 20.85, 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 Jul SBICARD was trading at 721.70. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0