SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 745 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 54 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 54 | 0.00 | 0 | -800 | 0 | ||||
| 16 Sept | 800.50 | 54 | -15.35 | 800 | 0 | 28,800 | ||||
| 13 Sept | 805.20 | 69.35 | 9.35 | 1,600 | -800 | 29,600 | ||||
| 12 Sept | 802.25 | 60 | 6.00 | 800 | 0 | 31,200 | ||||
| 11 Sept | 796.85 | 54 | 0.00 | 0 | 800 | 0 | ||||
| 10 Sept | 793.90 | 54 | -6.45 | 800 | 0 | 30,400 | ||||
| 9 Sept | 802.35 | 60.45 | -1.90 | 5,600 | 0 | 30,400 | ||||
| 6 Sept | 800.65 | 62.35 | 29.50 | 68,800 | -33,600 | 30,400 | ||||
| 5 Sept | 767.70 | 32.85 | 0.50 | 12,000 | -4,800 | 64,000 | ||||
| 4 Sept | 768.55 | 32.35 | 2.70 | 28,800 | 3,200 | 68,800 | ||||
| 3 Sept | 766.05 | 29.65 | 12.25 | 8,84,800 | -47,200 | 66,400 | ||||
| 2 Sept | 744.35 | 17.4 | 7.90 | 12,36,000 | -5,600 | 1,15,200 | ||||
| 30 Aug | 723.20 | 9.5 | 0.15 | 1,24,800 | 14,400 | 1,21,600 | ||||
| 29 Aug | 721.20 | 9.35 | -0.90 | 1,60,800 | -8,800 | 1,06,400 | ||||
| 28 Aug | 731.30 | 10.25 | -1.80 | 4,00,000 | -42,400 | 1,12,800 | ||||
| 27 Aug | 736.75 | 12.05 | 5.20 | 3,23,200 | 1,46,400 | 1,53,600 | ||||
| 26 Aug | 720.35 | 6.85 | -22.85 | 8,000 | 7,200 | 7,200 | ||||
| 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 745 expiring on 26SEP2024
Delta for 745 CE is -
Historical price for 745 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 54, 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 54, 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 54, which was -15.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28800
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 69.35, which was 9.35 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 29600
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 60, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31200
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 54, 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 10 Sept SBICARD was trading at 793.90. The strike last trading price was 54, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30400
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 60.45, which was -1.90 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 62.35, which was 29.50 higher than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 30400
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 32.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 64000
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 32.35, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 68800
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 29.65, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by -47200 which decreased total open position to 66400
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 17.4, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 115200
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 9.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 121600
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 9.35, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 106400
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 10.25, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -42400 which decreased total open position to 112800
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 12.05, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 146400 which increased total open position to 153600
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 6.85, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
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
| SBICARD 745 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 1.75 | 0.25 | 90,400 | -800 | 79,200 |
| 17 Sept | 792.45 | 1.5 | 0.30 | 22,400 | 2,400 | 80,800 |
| 16 Sept | 800.50 | 1.2 | -0.05 | 52,000 | -1,600 | 76,800 |
| 13 Sept | 805.20 | 1.25 | -0.30 | 44,800 | 4,000 | 78,400 |
| 12 Sept | 802.25 | 1.55 | -1.15 | 36,800 | -9,600 | 76,800 |
| 11 Sept | 796.85 | 2.7 | -0.40 | 40,000 | 800 | 85,600 |
| 10 Sept | 793.90 | 3.1 | -0.60 | 55,200 | -8,800 | 84,000 |
| 9 Sept | 802.35 | 3.7 | 0.40 | 2,41,600 | -1,600 | 94,400 |
| 6 Sept | 800.65 | 3.3 | -3.40 | 4,63,200 | -1,08,800 | 96,800 |
| 5 Sept | 767.70 | 6.7 | -0.85 | 1,36,000 | -13,600 | 2,05,600 |
| 4 Sept | 768.55 | 7.55 | -1.15 | 2,21,600 | 7,200 | 2,19,200 |
| 3 Sept | 766.05 | 8.7 | -5.80 | 15,03,200 | 1,27,200 | 2,12,000 |
| 2 Sept | 744.35 | 14.5 | -11.10 | 3,96,800 | 24,800 | 85,600 |
| 30 Aug | 723.20 | 25.6 | -4.30 | 11,200 | 800 | 60,800 |
| 29 Aug | 721.20 | 29.9 | -0.25 | 20,000 | -4,800 | 59,200 |
| 28 Aug | 731.30 | 30.15 | 1.85 | 2,00,800 | 5,600 | 66,400 |
| 27 Aug | 736.75 | 28.3 | -6.55 | 96,000 | 56,800 | 56,800 |
| 26 Aug | 720.35 | 34.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 716.65 | 34.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 34.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 709.55 | 34.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.70 | 34.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 699.90 | 34.85 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 698.65 | 34.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 689.65 | 34.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 691.90 | 34.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 34.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 709.80 | 34.85 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 715.60 | 34.85 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 713.90 | 34.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 34.85 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 702.35 | 34.85 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 714.55 | 34.85 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 720.45 | 34.85 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 726.85 | 34.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 34.85 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 707.90 | 34.85 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 721.70 | 34.85 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 745 expiring on 26SEP2024
Delta for 745 PE is -
Historical price for 745 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 1.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 79200
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 1.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 80800
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 76800
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 1.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 78400
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 1.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 76800
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 2.7, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 85600
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 3.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 84000
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 3.7, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 94400
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 3.3, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -108800 which decreased total open position to 96800
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 6.7, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 205600
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 7.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 219200
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 8.7, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 127200 which increased total open position to 212000
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 14.5, which was -11.10 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 85600
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 25.6, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 60800
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 29.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 59200
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 30.15, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 66400
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 28.3, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 56800
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 34.85, 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 Aug SBICARD was trading at 716.65. The strike last trading price was 34.85, 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 22 Aug SBICARD was trading at 714.45. The strike last trading price was 34.85, 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 21 Aug SBICARD was trading at 709.55. The strike last trading price was 34.85, 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 Aug SBICARD was trading at 710.70. The strike last trading price was 34.85, 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 Aug SBICARD was trading at 699.90. The strike last trading price was 34.85, 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 Aug SBICARD was trading at 698.65. The strike last trading price was 34.85, 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 14 Aug SBICARD was trading at 689.65. The strike last trading price was 34.85, 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 Aug SBICARD was trading at 691.90. The strike last trading price was 34.85, 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 Aug SBICARD was trading at 699.95. The strike last trading price was 34.85, 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 Aug SBICARD was trading at 709.80. The strike last trading price was 34.85, 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 8 Aug SBICARD was trading at 715.60. The strike last trading price was 34.85, 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 7 Aug SBICARD was trading at 713.90. The strike last trading price was 34.85, 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 Aug SBICARD was trading at 698.65. The strike last trading price was 34.85, 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 Aug SBICARD was trading at 702.35. The strike last trading price was 34.85, 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 Aug SBICARD was trading at 714.55. The strike last trading price was 34.85, 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 1 Aug SBICARD was trading at 720.45. The strike last trading price was 34.85, 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 31 Jul SBICARD was trading at 726.85. The strike last trading price was 34.85, 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 Jul SBICARD was trading at 719.00. The strike last trading price was 34.85, 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 29 Jul SBICARD was trading at 707.90. The strike last trading price was 34.85, 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 Jul SBICARD was trading at 721.70. The strike last trading price was 34.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0