SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 725 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 25.5 | 1.65 | 4,800 | 0 | 36,000 | ||||
| 17 Oct | 740.00 | 23.85 | -0.35 | 38,400 | 4,000 | 35,200 | ||||
| 16 Oct | 740.80 | 24.2 | 0.70 | 10,400 | 3,200 | 31,200 | ||||
| 15 Oct | 739.05 | 23.5 | 0.10 | 16,800 | -2,400 | 28,000 | ||||
| 14 Oct | 737.55 | 23.4 | 0.35 | 25,600 | -4,000 | 31,200 | ||||
| 11 Oct | 733.75 | 23.05 | -2.15 | 800 | 0 | 35,200 | ||||
| 10 Oct | 737.30 | 25.2 | -1.65 | 6,400 | 3,200 | 35,200 | ||||
| 9 Oct | 739.20 | 26.85 | 3.70 | 8,000 | 3,200 | 32,000 | ||||
| 8 Oct | 732.25 | 23.15 | -0.55 | 25,600 | 7,200 | 28,000 | ||||
| 7 Oct | 730.95 | 23.7 | -11.85 | 32,000 | 16,000 | 19,200 | ||||
| 4 Oct | 743.15 | 35.55 | -7.70 | 800 | 0 | 2,400 | ||||
| 3 Oct | 749.75 | 43.25 | 9.40 | 2,400 | 1,600 | 1,600 | ||||
| 1 Oct | 770.20 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 773.70 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 786.30 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 781.25 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 771.85 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 779.95 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 795.05 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 786.95 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 795.15 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 779.85 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 800.65 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 33.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 33.85 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 725 expiring on 31OCT2024
Delta for 725 CE is -
Historical price for 725 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 25.5, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 23.85, 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 35200
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 24.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 31200
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 23.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 28000
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 23.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 31200
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 23.05, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35200
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 25.2, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 35200
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 26.85, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 32000
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 23.15, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 28000
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 23.7, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 19200
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 35.55, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 43.25, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 33.85, 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 725 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 5.75 | -2.15 | 57,600 | -7,200 | 80,800 |
| 17 Oct | 740.00 | 7.9 | 0.60 | 1,66,400 | 9,600 | 91,200 |
| 16 Oct | 740.80 | 7.3 | 0.15 | 91,200 | 8,800 | 80,800 |
| 15 Oct | 739.05 | 7.15 | -0.65 | 96,800 | 9,600 | 72,000 |
| 14 Oct | 737.55 | 7.8 | -1.05 | 73,600 | 9,600 | 63,200 |
| 11 Oct | 733.75 | 8.85 | 0.15 | 26,400 | -800 | 52,800 |
| 10 Oct | 737.30 | 8.7 | -0.65 | 36,800 | 5,600 | 53,600 |
| 9 Oct | 739.20 | 9.35 | -1.70 | 28,000 | 800 | 48,800 |
| 8 Oct | 732.25 | 11.05 | -0.95 | 74,400 | -1,600 | 47,200 |
| 7 Oct | 730.95 | 12 | 3.10 | 1,32,800 | 20,800 | 48,800 |
| 4 Oct | 743.15 | 8.9 | 0.50 | 1,07,200 | -20,000 | 28,000 |
| 3 Oct | 749.75 | 8.4 | 4.05 | 56,800 | 9,600 | 46,400 |
| 1 Oct | 770.20 | 4.35 | -0.40 | 51,200 | 4,800 | 36,000 |
| 30 Sept | 773.70 | 4.75 | -23.85 | 55,200 | 31,200 | 31,200 |
| 27 Sept | 786.30 | 28.6 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 781.25 | 28.6 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 771.85 | 28.6 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 28.6 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 795.05 | 28.6 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 28.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 28.6 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 28.6 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 28.6 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 28.6 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 28.6 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 28.6 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 28.6 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 28.6 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 28.6 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 28.6 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 28.6 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 28.6 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 28.6 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 28.6 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 28.6 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 725 expiring on 31OCT2024
Delta for 725 PE is -
Historical price for 725 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 5.75, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 80800
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 7.9, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 91200
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 7.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 80800
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 7.15, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 72000
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 7.8, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 63200
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 8.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 52800
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 8.7, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 53600
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 9.35, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 48800
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 11.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 47200
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 12, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 48800
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 8.9, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 28000
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 8.4, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 46400
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 4.35, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 36000
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 4.75, which was -23.85 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 31200
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, 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 28.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
