SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 01:51 PM IST
| SBICARD 745 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 741.45 | 13.5 | 0.90 | 2,23,200 | 8,000 | 1,46,400 | ||||
| 17 Oct | 740.00 | 12.6 | -0.60 | 6,36,000 | 19,200 | 1,36,800 | ||||
| 16 Oct | 740.80 | 13.2 | 1.95 | 1,96,800 | -1,600 | 1,16,800 | ||||
| 15 Oct | 739.05 | 11.25 | -1.15 | 1,10,400 | 7,200 | 1,19,200 | ||||
| 14 Oct | 737.55 | 12.4 | 1.50 | 1,18,400 | 7,200 | 1,11,200 | ||||
| 11 Oct | 733.75 | 10.9 | -3.95 | 73,600 | 10,400 | 97,600 | ||||
| 10 Oct | 737.30 | 14.85 | -0.65 | 1,43,200 | 7,200 | 88,000 | ||||
| 9 Oct | 739.20 | 15.5 | 1.95 | 1,68,000 | 15,200 | 80,000 | ||||
| 8 Oct | 732.25 | 13.55 | -0.40 | 1,04,000 | 1,600 | 64,800 | ||||
| 7 Oct | 730.95 | 13.95 | -7.75 | 1,67,200 | 46,400 | 63,200 | ||||
| 4 Oct | 743.15 | 21.7 | -5.80 | 63,200 | 14,400 | 16,000 | ||||
|
|
||||||||||
| 3 Oct | 749.75 | 27.5 | -13.80 | 1,600 | 0 | 800 | ||||
| 1 Oct | 770.20 | 41.3 | 16.45 | 800 | 0 | 0 | ||||
| 30 Sept | 773.70 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 786.30 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 781.25 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 771.85 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 779.95 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 795.05 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 786.95 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 795.15 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 779.85 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 24.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 24.85 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 745 expiring on 31OCT2024
Delta for 745 CE is -
Historical price for 745 CE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 13.5, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 146400
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 12.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 136800
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 13.2, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 116800
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 11.25, 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 119200
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 12.4, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 111200
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 10.9, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 97600
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 14.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 88000
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 15.5, 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 80000
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 13.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 64800
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 13.95, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 63200
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 21.7, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 16000
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 27.5, which was -13.80 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 41.3, which was 16.45 higher 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 24.85, 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 745 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 741.45 | 13.05 | -3.10 | 87,200 | 2,400 | 44,800 |
| 17 Oct | 740.00 | 16.15 | 0.25 | 1,38,400 | -9,600 | 41,600 |
| 16 Oct | 740.80 | 15.9 | -0.20 | 97,600 | 800 | 49,600 |
| 15 Oct | 739.05 | 16.1 | -0.70 | 28,000 | 1,600 | 48,000 |
| 14 Oct | 737.55 | 16.8 | -1.80 | 37,600 | -6,400 | 45,600 |
| 11 Oct | 733.75 | 18.6 | -0.50 | 44,000 | 7,200 | 52,800 |
| 10 Oct | 737.30 | 19.1 | 0.40 | 46,400 | 5,600 | 43,200 |
| 9 Oct | 739.20 | 18.7 | -3.80 | 8,800 | 1,600 | 36,800 |
| 8 Oct | 732.25 | 22.5 | 0.20 | 11,200 | -3,200 | 36,000 |
| 7 Oct | 730.95 | 22.3 | 5.05 | 84,800 | -9,600 | 39,200 |
| 4 Oct | 743.15 | 17.25 | 1.95 | 1,23,200 | 19,200 | 48,000 |
| 3 Oct | 749.75 | 15.3 | 7.35 | 58,400 | 11,200 | 28,800 |
| 1 Oct | 770.20 | 7.95 | -0.85 | 12,000 | -3,200 | 17,600 |
| 30 Sept | 773.70 | 8.8 | 2.95 | 14,400 | 1,600 | 20,000 |
| 27 Sept | 786.30 | 5.85 | -33.50 | 28,000 | 17,600 | 17,600 |
| 26 Sept | 781.25 | 39.35 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 771.85 | 39.35 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 39.35 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 795.05 | 39.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 39.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 39.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 39.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 39.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 39.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 39.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 39.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 39.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 39.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 39.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 39.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 39.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 39.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 39.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 39.35 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 39.35 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 745 expiring on 31OCT2024
Delta for 745 PE is -
Historical price for 745 PE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 13.05, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 44800
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 16.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 41600
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 15.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 49600
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 16.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 48000
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 16.8, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 45600
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 18.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 52800
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 19.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 43200
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 18.7, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 36800
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 22.5, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 36000
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 22.3, which was 5.05 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 39200
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 17.25, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 48000
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 15.3, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 28800
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 7.95, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 17600
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 8.8, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 20000
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 5.85, which was -33.50 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 17600
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, 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 39.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
