SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
06 Sep 2024 04:11 PM IST
| SBICARD 735 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 800.65 | 76.2 | 38.30 | 2,400 | -1,600 | 89,600 | ||||
| 5 Sept | 767.70 | 37.9 | 0.90 | 2,400 | -1,600 | 91,200 | ||||
| 4 Sept | 768.55 | 37 | -1.45 | 3,200 | 0 | 93,600 | ||||
| 3 Sept | 766.05 | 38.45 | 15.45 | 1,80,000 | -24,800 | 92,800 | ||||
| 2 Sept | 744.35 | 23 | 9.90 | 7,25,600 | -47,200 | 1,18,400 | ||||
| 30 Aug | 723.20 | 13.1 | 0.65 | 2,70,400 | 12,800 | 1,67,200 | ||||
| 29 Aug | 721.20 | 12.45 | -0.90 | 2,03,200 | 14,400 | 1,55,200 | ||||
|
|
||||||||||
| 28 Aug | 731.30 | 13.35 | -2.00 | 4,08,000 | 35,200 | 1,35,200 | ||||
| 27 Aug | 736.75 | 15.35 | 6.30 | 4,28,800 | 52,800 | 99,200 | ||||
| 26 Aug | 720.35 | 9.05 | 0.05 | 1,08,000 | 45,600 | 46,400 | ||||
| 23 Aug | 716.65 | 9 | 0.00 | 0 | 800 | 0 | ||||
| 22 Aug | 714.45 | 9 | -25.40 | 800 | 0 | 0 | ||||
| 21 Aug | 709.55 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 699.90 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 698.65 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 689.65 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 691.90 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 699.95 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 709.80 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 713.90 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 714.55 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 34.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 721.70 | 34.4 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 735 expiring on 26SEP2024
Delta for 735 CE is -
Historical price for 735 CE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 76.2, which was 38.30 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 89600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 37.9, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 91200
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 37, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 93600
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 38.45, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by -24800 which decreased total open position to 92800
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 23, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by -47200 which decreased total open position to 118400
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 13.1, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 167200
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 12.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 155200
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 13.35, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 135200
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 15.35, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 99200
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 9.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 45600 which increased total open position to 46400
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 9, 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 22 Aug SBICARD was trading at 714.45. The strike last trading price was 9, which was -25.40 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 34.4, 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 20 Aug SBICARD was trading at 710.70. The strike last trading price was 34.4, 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 19 Aug SBICARD was trading at 699.90. The strike last trading price was 34.4, 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 16 Aug SBICARD was trading at 698.65. The strike last trading price was 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 34.4, 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 2 Aug SBICARD was trading at 714.55. The strike last trading price was 34.4, 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 1 Aug SBICARD was trading at 720.45. The strike last trading price was 34.4, 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 31 Jul SBICARD was trading at 726.85. The strike last trading price was 34.4, 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 30 Jul SBICARD was trading at 719.00. The strike last trading price was 34.4, 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 29 Jul SBICARD was trading at 707.90. The strike last trading price was 34.4, 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 26 Jul SBICARD was trading at 721.70. The strike last trading price was 34.4, 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 735 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 800.65 | 2.6 | -2.30 | 4,32,000 | -91,200 | 1,10,400 |
| 5 Sept | 767.70 | 4.9 | -0.50 | 1,15,200 | 0 | 2,02,400 |
| 4 Sept | 768.55 | 5.4 | -0.55 | 1,67,200 | -11,200 | 2,04,000 |
| 3 Sept | 766.05 | 5.95 | -4.40 | 9,76,800 | 60,000 | 2,15,200 |
| 2 Sept | 744.35 | 10.35 | -9.25 | 6,34,400 | 93,600 | 1,66,400 |
| 30 Aug | 723.20 | 19.6 | -3.65 | 88,800 | 10,400 | 72,800 |
| 29 Aug | 721.20 | 23.25 | -1.75 | 38,400 | -5,600 | 61,600 |
| 28 Aug | 731.30 | 25 | 3.45 | 1,82,400 | 4,800 | 66,400 |
| 27 Aug | 736.75 | 21.55 | -11.00 | 1,53,600 | 42,400 | 63,200 |
| 26 Aug | 720.35 | 32.55 | 2.85 | 33,600 | 16,800 | 16,800 |
| 23 Aug | 716.65 | 29.7 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 29.7 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 709.55 | 29.7 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.70 | 29.7 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 699.90 | 29.7 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 698.65 | 29.7 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 689.65 | 29.7 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 691.90 | 29.7 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 29.7 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 709.80 | 29.7 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 715.60 | 29.7 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 713.90 | 29.7 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 29.7 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 702.35 | 29.7 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 714.55 | 29.7 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 720.45 | 29.7 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 726.85 | 29.7 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 29.7 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 707.90 | 29.7 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 721.70 | 29.7 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 735 expiring on 26SEP2024
Delta for 735 PE is -
Historical price for 735 PE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 2.6, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -91200 which decreased total open position to 110400
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 4.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 202400
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 5.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 204000
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 5.95, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 215200
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 10.35, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 166400
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 19.6, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 72800
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 23.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 61600
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 25, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 66400
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 21.55, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 63200
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 32.55, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 16800
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 29.7, 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 22 Aug SBICARD was trading at 714.45. The strike last trading price was 29.7, 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 21 Aug SBICARD was trading at 709.55. The strike last trading price was 29.7, 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 20 Aug SBICARD was trading at 710.70. The strike last trading price was 29.7, 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 19 Aug SBICARD was trading at 699.90. The strike last trading price was 29.7, 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 16 Aug SBICARD was trading at 698.65. The strike last trading price was 29.7, 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 14 Aug SBICARD was trading at 689.65. The strike last trading price was 29.7, 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 13 Aug SBICARD was trading at 691.90. The strike last trading price was 29.7, 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 12 Aug SBICARD was trading at 699.95. The strike last trading price was 29.7, 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 9 Aug SBICARD was trading at 709.80. The strike last trading price was 29.7, 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 8 Aug SBICARD was trading at 715.60. The strike last trading price was 29.7, 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 7 Aug SBICARD was trading at 713.90. The strike last trading price was 29.7, 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 6 Aug SBICARD was trading at 698.65. The strike last trading price was 29.7, 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 5 Aug SBICARD was trading at 702.35. The strike last trading price was 29.7, 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 2 Aug SBICARD was trading at 714.55. The strike last trading price was 29.7, 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 1 Aug SBICARD was trading at 720.45. The strike last trading price was 29.7, 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 31 Jul SBICARD was trading at 726.85. The strike last trading price was 29.7, 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 30 Jul SBICARD was trading at 719.00. The strike last trading price was 29.7, 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 29 Jul SBICARD was trading at 707.90. The strike last trading price was 29.7, 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 26 Jul SBICARD was trading at 721.70. The strike last trading price was 29.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0