SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 01:51 PM IST
| SBICARD 735 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 741.45 | 19.45 | 1.95 | 3,44,800 | 15,200 | 1,38,400 | ||||
| 17 Oct | 740.00 | 17.5 | -0.50 | 3,22,400 | 0 | 1,24,000 | ||||
| 16 Oct | 740.80 | 18 | 0.30 | 1,52,800 | 9,600 | 1,23,200 | ||||
| 15 Oct | 739.05 | 17.7 | 0.30 | 1,80,000 | 16,800 | 1,14,400 | ||||
| 14 Oct | 737.55 | 17.4 | 2.20 | 2,10,400 | -800 | 97,600 | ||||
| 11 Oct | 733.75 | 15.2 | -4.90 | 1,56,800 | 7,200 | 96,800 | ||||
| 10 Oct | 737.30 | 20.1 | -0.90 | 95,200 | 0 | 67,200 | ||||
| 9 Oct | 739.20 | 21 | 2.80 | 1,52,000 | -18,400 | 67,200 | ||||
| 8 Oct | 732.25 | 18.2 | 0.05 | 1,88,000 | 36,000 | 85,600 | ||||
| 7 Oct | 730.95 | 18.15 | -17.80 | 1,44,000 | 46,400 | 48,800 | ||||
| 4 Oct | 743.15 | 35.95 | 0.00 | 0 | 1,600 | 0 | ||||
| 3 Oct | 749.75 | 35.95 | -19.05 | 1,600 | 0 | 800 | ||||
| 1 Oct | 770.20 | 55 | 0.00 | 0 | 0 | 0 | ||||
| 30 Sept | 773.70 | 55 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 786.30 | 55 | 0.00 | 0 | 800 | 0 | ||||
| 26 Sept | 781.25 | 55 | 25.90 | 800 | 0 | 0 | ||||
| 25 Sept | 771.85 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 779.95 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 795.05 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 786.95 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 795.15 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 779.85 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 10 Sept | 793.90 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 29.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 29.1 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 735 expiring on 31OCT2024
Delta for 735 CE is -
Historical price for 735 CE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 19.45, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 138400
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 17.5, 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 124000
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 18, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 123200
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 17.7, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 114400
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 17.4, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 97600
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 15.2, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 96800
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 20.1, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67200
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 21, which was 2.80 higher than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 67200
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 18.2, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 85600
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 18.15, which was -17.80 lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 48800
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 35.95, 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 3 Oct SBICARD was trading at 749.75. The strike last trading price was 35.95, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 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 30 Sept SBICARD was trading at 773.70. The strike last trading price was 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 27 Sept SBICARD was trading at 786.30. The strike last trading price was 55, 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 26 Sept SBICARD was trading at 781.25. The strike last trading price was 55, which was 25.90 higher 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 29.1, 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 735 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 741.45 | 8.5 | -2.90 | 1,44,800 | 8,000 | 1,03,200 |
| 17 Oct | 740.00 | 11.4 | 0.35 | 3,46,400 | 28,000 | 95,200 |
| 16 Oct | 740.80 | 11.05 | 0.00 | 89,600 | -2,400 | 67,200 |
| 15 Oct | 739.05 | 11.05 | -0.75 | 76,000 | 4,800 | 68,800 |
| 14 Oct | 737.55 | 11.8 | -1.30 | 1,35,200 | 0 | 63,200 |
| 11 Oct | 733.75 | 13.1 | 0.90 | 99,200 | 4,000 | 63,200 |
| 10 Oct | 737.30 | 12.2 | -0.95 | 62,400 | 4,000 | 60,800 |
| 9 Oct | 739.20 | 13.15 | -2.30 | 96,000 | -3,200 | 56,800 |
| 8 Oct | 732.25 | 15.45 | -1.25 | 56,800 | 800 | 80,000 |
| 7 Oct | 730.95 | 16.7 | 4.45 | 1,52,000 | 44,800 | 78,400 |
| 4 Oct | 743.15 | 12.25 | 1.35 | 42,400 | 8,800 | 33,600 |
| 3 Oct | 749.75 | 10.9 | 4.65 | 36,800 | -3,200 | 26,400 |
| 1 Oct | 770.20 | 6.25 | 0.05 | 10,400 | 4,800 | 30,400 |
| 30 Sept | 773.70 | 6.2 | 2.15 | 30,400 | 800 | 24,800 |
| 27 Sept | 786.30 | 4.05 | -2.95 | 40,000 | 12,800 | 23,200 |
| 26 Sept | 781.25 | 7 | -26.75 | 12,800 | 10,400 | 10,400 |
| 25 Sept | 771.85 | 33.75 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 33.75 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 795.05 | 33.75 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 33.75 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 33.75 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 33.75 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 33.75 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 33.75 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 33.75 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 33.75 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 33.75 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 33.75 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 33.75 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 33.75 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 33.75 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 33.75 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 33.75 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 33.75 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 33.75 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 735 expiring on 31OCT2024
Delta for 735 PE is -
Historical price for 735 PE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 8.5, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 103200
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 11.4, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 95200
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 11.05, 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 67200
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 11.05, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 68800
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 11.8, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63200
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 13.1, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 63200
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 12.2, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 60800
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 13.15, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 56800
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 15.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 80000
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 16.7, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 44800 which increased total open position to 78400
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 12.25, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 33600
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 10.9, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 26400
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 6.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 30400
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 6.2, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 24800
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 4.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 23200
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 7, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 10400
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, 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 33.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
