SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 715 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 31.1 | 0.00 | 0 | 1,600 | 0 | ||||
| 17 Oct | 740.00 | 31.1 | 0.60 | 8,800 | 800 | 3,200 | ||||
| 16 Oct | 740.80 | 30.5 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 739.05 | 30.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Oct | 737.55 | 30.5 | 2.20 | 800 | 0 | 2,400 | ||||
| 11 Oct | 733.75 | 28.3 | -1.70 | 800 | 0 | 3,200 | ||||
| 10 Oct | 737.30 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 9 Oct | 739.20 | 30 | 0.00 | 0 | 0 | 0 | ||||
| 8 Oct | 732.25 | 30 | 0.00 | 0 | 1,600 | 0 | ||||
| 7 Oct | 730.95 | 30 | -11.30 | 1,600 | 0 | 1,600 | ||||
| 4 Oct | 743.15 | 41.3 | 2.20 | 1,600 | 0 | 0 | ||||
| 3 Oct | 749.75 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Oct | 770.20 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 773.70 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 786.30 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 781.25 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 771.85 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 779.95 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 795.05 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 786.95 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 795.15 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 779.85 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 39.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 39.1 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 715 expiring on 31OCT2024
Delta for 715 CE is -
Historical price for 715 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 31.1, 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 31.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3200
On 16 Oct SBICARD was trading at 740.80. 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 0 which decreased total open position to 0
On 15 Oct SBICARD was trading at 739.05. 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 0 which decreased total open position to 0
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 30.5, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 28.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 30, 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 30, 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 30, 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 30, which was -11.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 41.3, which was 2.20 higher 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 39.1, 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 Oct SBICARD was trading at 770.20. The strike last trading price was 39.1, 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 Sept SBICARD was trading at 773.70. The strike last trading price was 39.1, 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 Sept SBICARD was trading at 786.30. The strike last trading price was 39.1, 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 Sept SBICARD was trading at 781.25. The strike last trading price was 39.1, 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 25 Sept SBICARD was trading at 771.85. The strike last trading price was 39.1, 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 24 Sept SBICARD was trading at 779.95. The strike last trading price was 39.1, 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 Sept SBICARD was trading at 795.05. The strike last trading price was 39.1, 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 Sept SBICARD was trading at 786.95. The strike last trading price was 39.1, 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 Sept SBICARD was trading at 795.15. The strike last trading price was 39.1, 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 39.1, 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 17 Sept SBICARD was trading at 792.45. The strike last trading price was 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 39.1, 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 Sept SBICARD was trading at 744.35. The strike last trading price was 39.1, 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 Aug SBICARD was trading at 723.20. The strike last trading price was 39.1, 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 715 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 3.55 | -1.45 | 74,400 | 10,400 | 86,400 |
| 17 Oct | 740.00 | 5 | 0.20 | 1,48,000 | -800 | 75,200 |
| 16 Oct | 740.80 | 4.8 | 0.25 | 41,600 | 8,800 | 75,200 |
| 15 Oct | 739.05 | 4.55 | -0.55 | 28,800 | 4,800 | 66,400 |
| 14 Oct | 737.55 | 5.1 | -0.85 | 60,000 | 4,800 | 60,800 |
| 11 Oct | 733.75 | 5.95 | 0.10 | 24,000 | 5,600 | 56,800 |
| 10 Oct | 737.30 | 5.85 | -0.80 | 18,400 | 800 | 51,200 |
| 9 Oct | 739.20 | 6.65 | -1.65 | 16,000 | 0 | 50,400 |
| 8 Oct | 732.25 | 8.3 | -0.60 | 24,000 | 0 | 51,200 |
| 7 Oct | 730.95 | 8.9 | 1.90 | 39,200 | 3,200 | 51,200 |
| 4 Oct | 743.15 | 7 | 0.90 | 79,200 | 17,600 | 48,800 |
| 3 Oct | 749.75 | 6.1 | 2.95 | 65,600 | 24,000 | 30,400 |
| 1 Oct | 770.20 | 3.15 | -20.80 | 6,400 | 5,600 | 5,600 |
| 30 Sept | 773.70 | 23.95 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 786.30 | 23.95 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 781.25 | 23.95 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 771.85 | 23.95 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 23.95 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 795.05 | 23.95 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 23.95 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 23.95 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 23.95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 23.95 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 23.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 23.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 23.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 23.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 23.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 23.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 23.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 23.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 23.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 23.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 23.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 23.95 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 715 expiring on 31OCT2024
Delta for 715 PE is -
Historical price for 715 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 3.55, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 86400
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 75200
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 4.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 75200
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 4.55, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 66400
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 5.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 60800
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 5.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 56800
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 5.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 51200
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 6.65, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50400
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 8.3, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51200
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 8.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 51200
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 7, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 48800
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 6.1, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 30400
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 3.15, which was -20.80 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 23.95, 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 27 Sept SBICARD was trading at 786.30. The strike last trading price was 23.95, 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 26 Sept SBICARD was trading at 781.25. The strike last trading price was 23.95, 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 25 Sept SBICARD was trading at 771.85. The strike last trading price was 23.95, 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 24 Sept SBICARD was trading at 779.95. The strike last trading price was 23.95, 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 23 Sept SBICARD was trading at 795.05. The strike last trading price was 23.95, 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 20 Sept SBICARD was trading at 786.95. The strike last trading price was 23.95, 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 19 Sept SBICARD was trading at 795.15. The strike last trading price was 23.95, 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 23.95, 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 17 Sept SBICARD was trading at 792.45. The strike last trading price was 23.95, 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 16 Sept SBICARD was trading at 800.50. The strike last trading price was 23.95, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 23.95, 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 12 Sept SBICARD was trading at 802.25. The strike last trading price was 23.95, 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 11 Sept SBICARD was trading at 796.85. The strike last trading price was 23.95, 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 10 Sept SBICARD was trading at 793.90. The strike last trading price was 23.95, 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 Sept SBICARD was trading at 802.35. The strike last trading price was 23.95, 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 6 Sept SBICARD was trading at 800.65. The strike last trading price was 23.95, 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 5 Sept SBICARD was trading at 767.70. The strike last trading price was 23.95, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 23.95, 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 23.95, 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 2 Sept SBICARD was trading at 744.35. The strike last trading price was 23.95, 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 30 Aug SBICARD was trading at 723.20. The strike last trading price was 23.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
