SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 725 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 60.5 | -18.70 | 7,200 | -800 | 26,400 | ||||
| 17 Sept | 792.45 | 79.2 | 0.00 | 0 | -800 | 0 | ||||
| 16 Sept | 800.50 | 79.2 | -8.10 | 800 | 0 | 28,000 | ||||
| 13 Sept | 805.20 | 87.3 | 8.60 | 1,600 | -800 | 28,800 | ||||
| 12 Sept | 802.25 | 78.7 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 78.7 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 78.7 | -5.90 | 800 | 0 | 29,600 | ||||
| 9 Sept | 802.35 | 84.6 | -1.40 | 800 | 0 | 30,400 | ||||
|
|
||||||||||
| 6 Sept | 800.65 | 86 | 39.45 | 3,200 | 0 | 31,200 | ||||
| 5 Sept | 767.70 | 46.55 | 0.90 | 800 | 0 | 31,200 | ||||
| 4 Sept | 768.55 | 45.65 | -1.10 | 800 | 0 | 31,200 | ||||
| 3 Sept | 766.05 | 46.75 | 17.25 | 90,400 | -33,600 | 32,800 | ||||
| 2 Sept | 744.35 | 29.5 | 11.85 | 3,87,200 | -79,200 | 65,600 | ||||
| 30 Aug | 723.20 | 17.65 | 1.05 | 7,09,600 | 42,400 | 1,44,000 | ||||
| 29 Aug | 721.20 | 16.6 | -0.90 | 2,27,200 | 28,800 | 1,00,000 | ||||
| 28 Aug | 731.30 | 17.5 | -2.10 | 2,48,800 | 6,400 | 71,200 | ||||
| 27 Aug | 736.75 | 19.6 | 7.85 | 3,94,400 | 34,400 | 64,800 | ||||
| 26 Aug | 720.35 | 11.75 | 1.55 | 48,800 | 13,600 | 30,400 | ||||
| 23 Aug | 716.65 | 10.2 | -1.00 | 28,800 | -800 | 16,000 | ||||
| 22 Aug | 714.45 | 11.2 | 3.65 | 17,600 | -16,000 | 18,400 | ||||
| 21 Aug | 709.55 | 7.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 7.55 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 699.90 | 7.55 | -12.85 | 1,600 | 0 | 34,400 | ||||
| 16 Aug | 698.65 | 20.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 689.65 | 20.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 691.90 | 20.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 699.95 | 20.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 709.80 | 20.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 20.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 713.90 | 20.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 20.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 20.4 | 0.00 | 0 | 800 | 0 | ||||
| 2 Aug | 714.55 | 20.4 | 4.60 | 800 | 0 | 33,600 | ||||
| 1 Aug | 720.45 | 15.8 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 15.8 | 0.00 | 0 | -800 | 0 | ||||
| 30 Jul | 719.00 | 15.8 | 1.55 | 2,400 | 800 | 34,400 | ||||
| 29 Jul | 707.90 | 14.25 | -25.35 | 35,200 | 33,600 | 33,600 | ||||
| 26 Jul | 721.70 | 39.6 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 725 expiring on 26SEP2024
Delta for 725 CE is -
Historical price for 725 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 60.5, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 26400
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 79.2, 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 16 Sept SBICARD was trading at 800.50. The strike last trading price was 79.2, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28000
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 87.3, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 28800
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 78.7, 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 78.7, 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 78.7, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29600
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 84.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30400
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 86, which was 39.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31200
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 46.55, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31200
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 45.65, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31200
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 46.75, which was 17.25 higher than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 32800
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 29.5, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by -79200 which decreased total open position to 65600
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 17.65, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 144000
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 16.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 100000
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 17.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 71200
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 19.6, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 64800
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 11.75, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 30400
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 10.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 16000
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 11.2, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 18400
On 21 Aug SBICARD was trading at 709.55. The strike last trading price was 7.55, 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 20 Aug SBICARD was trading at 710.70. The strike last trading price was 7.55, 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 19 Aug SBICARD was trading at 699.90. The strike last trading price was 7.55, which was -12.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34400
On 16 Aug SBICARD was trading at 698.65. The strike last trading price was 20.4, 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 14 Aug SBICARD was trading at 689.65. The strike last trading price was 20.4, 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 13 Aug SBICARD was trading at 691.90. The strike last trading price was 20.4, 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 12 Aug SBICARD was trading at 699.95. The strike last trading price was 20.4, 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 Aug SBICARD was trading at 709.80. The strike last trading price was 20.4, 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 8 Aug SBICARD was trading at 715.60. The strike last trading price was 20.4, 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 7 Aug SBICARD was trading at 713.90. The strike last trading price was 20.4, 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 6 Aug SBICARD was trading at 698.65. The strike last trading price was 20.4, 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 5 Aug SBICARD was trading at 702.35. The strike last trading price was 20.4, 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 2 Aug SBICARD was trading at 714.55. The strike last trading price was 20.4, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33600
On 1 Aug SBICARD was trading at 720.45. The strike last trading price was 15.8, 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 15.8, 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 Jul SBICARD was trading at 719.00. The strike last trading price was 15.8, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 34400
On 29 Jul SBICARD was trading at 707.90. The strike last trading price was 14.25, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 33600
On 26 Jul SBICARD was trading at 721.70. The strike last trading price was 39.6, 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 725 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 0.85 | 0.10 | 44,800 | 6,400 | 84,000 |
| 17 Sept | 792.45 | 0.75 | 0.30 | 8,800 | 4,000 | 78,400 |
| 16 Sept | 800.50 | 0.45 | -0.45 | 11,200 | -4,000 | 75,200 |
| 13 Sept | 805.20 | 0.9 | -0.10 | 24,800 | 14,400 | 84,800 |
| 12 Sept | 802.25 | 1 | -0.50 | 13,600 | -2,400 | 70,400 |
| 11 Sept | 796.85 | 1.5 | -0.35 | 16,800 | -800 | 78,400 |
| 10 Sept | 793.90 | 1.85 | -0.40 | 42,400 | -14,400 | 80,800 |
| 9 Sept | 802.35 | 2.25 | 0.25 | 93,600 | 0 | 96,000 |
| 6 Sept | 800.65 | 2 | -1.50 | 2,94,400 | -52,000 | 95,200 |
| 5 Sept | 767.70 | 3.5 | -0.55 | 1,65,600 | 11,200 | 1,48,000 |
| 4 Sept | 768.55 | 4.05 | -0.30 | 2,20,000 | 25,600 | 1,36,800 |
| 3 Sept | 766.05 | 4.35 | -2.50 | 7,84,800 | -45,600 | 1,10,400 |
| 2 Sept | 744.35 | 6.85 | -7.15 | 5,09,600 | 40,800 | 1,56,000 |
| 30 Aug | 723.20 | 14 | -3.55 | 2,71,200 | 14,400 | 1,16,000 |
| 29 Aug | 721.20 | 17.55 | -0.95 | 1,76,000 | 24,000 | 1,00,800 |
| 28 Aug | 731.30 | 18.5 | 2.30 | 2,35,200 | 12,000 | 76,800 |
| 27 Aug | 736.75 | 16.2 | -8.40 | 1,57,600 | 56,800 | 64,000 |
| 26 Aug | 720.35 | 24.6 | -7.40 | 14,400 | 7,200 | 8,000 |
| 23 Aug | 716.65 | 32 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 32 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 709.55 | 32 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.70 | 32 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 699.90 | 32 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 698.65 | 32 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 689.65 | 32 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 691.90 | 32 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 32 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 709.80 | 32 | 0.00 | 0 | 800 | 0 |
| 8 Aug | 715.60 | 32 | 6.95 | 800 | 0 | 0 |
| 7 Aug | 713.90 | 25.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 25.05 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 702.35 | 25.05 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 714.55 | 25.05 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 720.45 | 25.05 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 726.85 | 25.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 25.05 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 707.90 | 25.05 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 721.70 | 25.05 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 725 expiring on 26SEP2024
Delta for 725 PE is -
Historical price for 725 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 0.85, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 84000
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 0.75, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 78400
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 0.45, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 75200
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 84800
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 70400
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 1.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 78400
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 1.85, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 80800
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 96000
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 2, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -52000 which decreased total open position to 95200
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 148000
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 4.05, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 136800
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 4.35, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -45600 which decreased total open position to 110400
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 6.85, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 40800 which increased total open position to 156000
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 14, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 116000
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 17.55, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 100800
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 18.5, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 76800
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 16.2, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 64000
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 24.6, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 8000
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 32, 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 8 Aug SBICARD was trading at 715.60. The strike last trading price was 32, which was 6.95 higher 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 25.05, 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 Aug SBICARD was trading at 698.65. The strike last trading price was 25.05, 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 Aug SBICARD was trading at 702.35. The strike last trading price was 25.05, 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 Aug SBICARD was trading at 714.55. The strike last trading price was 25.05, 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 Aug SBICARD was trading at 720.45. The strike last trading price was 25.05, 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 31 Jul SBICARD was trading at 726.85. The strike last trading price was 25.05, 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 Jul SBICARD was trading at 719.00. The strike last trading price was 25.05, 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 29 Jul SBICARD was trading at 707.90. The strike last trading price was 25.05, 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 Jul SBICARD was trading at 721.70. The strike last trading price was 25.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0