`
[--[65.84.65.76]--]
SBICARD
Sbi Cards & Pay Ser Ltd

735.2 -2.10 (-0.28%)

Back to Option Chain


Historical option data for SBICARD

11 Oct 2024 10:41 AM IST
SBICARD 750 CE
Date Close Ltp Change Volume Change OI OI
11 Oct 734.30 11.15 -1.45 2,11,200 68,800 6,26,400
10 Oct 737.30 12.6 -0.65 5,55,200 28,800 5,58,400
9 Oct 739.20 13.25 1.40 8,75,200 73,600 5,30,400
8 Oct 732.25 11.85 0.05 5,51,200 88,000 4,58,400
7 Oct 730.95 11.8 -6.40 8,43,200 88,000 3,69,600
4 Oct 743.15 18.2 -4.55 8,59,200 56,800 2,86,400
3 Oct 749.75 22.75 -15.20 3,65,600 1,18,400 2,24,800
1 Oct 770.20 37.95 -2.95 20,800 8,800 1,06,400
30 Sept 773.70 40.9 -8.30 21,600 0 97,600
27 Sept 786.30 49.2 3.10 28,800 -2,400 97,600
26 Sept 781.25 46.1 6.10 88,800 -2,400 1,03,200
25 Sept 771.85 40 -5.30 1,43,200 40,000 1,04,000
24 Sept 779.95 45.3 -11.25 12,800 4,800 63,200
23 Sept 795.05 56.55 8.45 32,800 13,600 58,400
20 Sept 786.95 48.1 -10.05 11,200 2,400 44,000
19 Sept 795.15 58.15 10.10 5,600 0 41,600
18 Sept 779.85 48.05 -6.95 16,800 -800 41,600
17 Sept 792.45 55 -6.50 14,400 800 42,400
16 Sept 800.50 61.5 -4.35 800 0 41,600
13 Sept 805.20 65.85 5.00 17,600 -2,400 41,600
12 Sept 802.25 60.85 2.85 4,800 -3,200 44,000
11 Sept 796.85 58 0.00 2,400 -800 47,200
10 Sept 793.90 58 -5.00 10,400 -6,400 48,800
9 Sept 802.35 63 -0.50 15,200 7,200 55,200
6 Sept 800.65 63.5 25.90 53,600 -37,600 48,000
5 Sept 767.70 37.6 1.20 8,800 -3,200 85,600
4 Sept 768.55 36.4 4.90 26,400 10,400 90,400
3 Sept 766.05 31.5 9.00 1,16,000 -12,000 79,200
2 Sept 744.35 22.5 8.00 76,800 13,600 91,200
30 Aug 723.20 14.5 0.80 55,200 11,200 78,400
29 Aug 721.20 13.7 -0.45 19,200 -2,400 67,200
28 Aug 731.30 14.15 -1.55 44,000 4,800 68,800
27 Aug 736.75 15.7 5.65 49,600 12,000 64,000
26 Aug 720.35 10.05 -0.20 21,600 1,600 50,400
23 Aug 716.65 10.25 1.35 5,600 4,000 48,800
22 Aug 714.45 8.9 -2.65 23,200 15,200 44,000
21 Aug 709.55 11.55 4.45 12,000 0 28,800
19 Aug 699.90 7.1 -1.10 3,200 1,600 28,000
16 Aug 698.65 8.2 0.70 3,200 2,400 26,400
14 Aug 689.65 7.5 0.00 8,800 4,800 24,000
13 Aug 691.90 7.5 -1.00 2,400 800 18,400
12 Aug 699.95 8.5 -2.70 1,600 0 16,800
8 Aug 715.60 11.2 0.65 1,600 0 15,200
6 Aug 698.65 10.55 1.25 4,800 0 15,200
5 Aug 702.35 9.3 5,600 4,800 14,400


For Sbi Cards & Pay Ser Ltd - strike price 750 expiring on 31OCT2024

Delta for 750 CE is -

Historical price for 750 CE is as follows

On 11 Oct SBICARD was trading at 734.30. The strike last trading price was 11.15, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 68800 which increased total open position to 626400


On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 12.6, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 558400


On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 13.25, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 73600 which increased total open position to 530400


On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 11.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 458400


On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 11.8, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 369600


On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 18.2, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 286400


On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 22.75, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 118400 which increased total open position to 224800


On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 37.95, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 106400


On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 40.9, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 97600


On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 49.2, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 97600


On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 46.1, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 103200


On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 40, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 104000


On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 45.3, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 63200


On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 56.55, which was 8.45 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 58400


On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 48.1, which was -10.05 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 44000


On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 58.15, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41600


On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 48.05, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 41600


On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 55, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 42400


On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 61.5, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41600


On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 65.85, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 41600


On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 60.85, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 44000


On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 58, 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 47200


On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 58, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 48800


On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 63, 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 55200


On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 63.5, which was 25.90 higher than the previous day. The implied volatity was -, the open interest changed by -37600 which decreased total open position to 48000


On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 37.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 85600


On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 36.4, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 90400


On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 31.5, which was 9.00 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 79200


On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 22.5, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 91200


On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 14.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 78400


On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 13.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 67200


On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 14.15, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 68800


On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 15.7, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 64000


On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 10.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 50400


On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 10.25, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 48800


On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 8.9, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 44000


On 21 Aug SBICARD was trading at 709.55. The strike last trading price was 11.55, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28800


On 19 Aug SBICARD was trading at 699.90. The strike last trading price was 7.1, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 28000


On 16 Aug SBICARD was trading at 698.65. The strike last trading price was 8.2, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 26400


On 14 Aug SBICARD was trading at 689.65. The strike last trading price was 7.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 24000


On 13 Aug SBICARD was trading at 691.90. The strike last trading price was 7.5, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 18400


On 12 Aug SBICARD was trading at 699.95. The strike last trading price was 8.5, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16800


On 8 Aug SBICARD was trading at 715.60. The strike last trading price was 11.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15200


On 6 Aug SBICARD was trading at 698.65. The strike last trading price was 10.55, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15200


On 5 Aug SBICARD was trading at 702.35. The strike last trading price was 9.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 14400


SBICARD 750 PE
Date Close Ltp Change Volume Change OI OI
11 Oct 734.30 21.6 1.75 22,400 4,000 6,78,400
10 Oct 737.30 19.85 -0.75 1,04,800 9,600 6,77,600
9 Oct 739.20 20.6 -3.00 99,200 16,800 6,68,000
8 Oct 732.25 23.6 -1.45 1,05,600 -20,800 6,52,800
7 Oct 730.95 25.05 5.50 2,80,000 -26,400 6,72,000
4 Oct 743.15 19.55 1.90 5,32,000 -1,600 7,03,200
3 Oct 749.75 17.65 8.15 7,43,200 33,600 7,06,400
1 Oct 770.20 9.5 -0.80 2,56,800 800 6,75,200
30 Sept 773.70 10.3 4.05 2,91,200 20,000 7,05,600
27 Sept 786.30 6.25 -2.75 9,88,000 1,68,000 6,86,400
26 Sept 781.25 9 -4.00 3,62,400 13,600 5,20,000
25 Sept 771.85 13 1.65 2,70,400 62,400 5,06,400
24 Sept 779.95 11.35 2.70 2,36,800 1,04,000 4,43,200
23 Sept 795.05 8.65 -1.50 2,17,600 -25,600 3,38,400
20 Sept 786.95 10.15 1.15 2,26,400 93,600 3,66,400
19 Sept 795.15 9 -4.05 2,36,800 1,08,000 2,72,000
18 Sept 779.85 13.05 4.35 80,000 22,400 1,63,200
17 Sept 792.45 8.7 1.65 64,000 24,000 1,40,000
16 Sept 800.50 7.05 -0.05 59,200 -3,200 1,16,800
13 Sept 805.20 7.1 -0.70 71,200 32,000 1,20,000
12 Sept 802.25 7.8 -2.25 17,600 2,400 88,000
11 Sept 796.85 10.05 -0.40 46,400 14,400 84,000
10 Sept 793.90 10.45 -0.90 24,800 4,800 69,600
9 Sept 802.35 11.35 0.15 36,800 2,400 64,800
6 Sept 800.65 11.2 -6.70 1,32,000 3,200 62,400
5 Sept 767.70 17.9 -1.65 17,600 4,000 58,400
4 Sept 768.55 19.55 0.05 27,200 8,800 54,400
3 Sept 766.05 19.5 -7.50 68,000 29,600 45,600
2 Sept 744.35 27 -12.55 9,600 5,600 14,400
30 Aug 723.20 39.55 -3.15 17,600 8,800 8,800
29 Aug 721.20 42.7 0.00 0 0 0
28 Aug 731.30 42.7 0.00 0 0 0
27 Aug 736.75 42.7 0.00 0 0 0
26 Aug 720.35 42.7 0.00 0 0 0
23 Aug 716.65 42.7 0.00 0 0 0
22 Aug 714.45 42.7 0.00 0 0 0
21 Aug 709.55 42.7 0.00 0 0 0
19 Aug 699.90 42.7 0.00 0 0 0
16 Aug 698.65 42.7 0.00 0 0 0
14 Aug 689.65 42.7 0.00 0 0 0
13 Aug 691.90 42.7 0.00 0 0 0
12 Aug 699.95 42.7 0.00 0 0 0
8 Aug 715.60 42.7 0.00 0 0 0
6 Aug 698.65 42.7 0.00 0 0 0
5 Aug 702.35 42.7 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 750 expiring on 31OCT2024

Delta for 750 PE is -

Historical price for 750 PE is as follows

On 11 Oct SBICARD was trading at 734.30. The strike last trading price was 21.6, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 678400


On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 19.85, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 677600


On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 20.6, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 668000


On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 23.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 652800


On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 25.05, which was 5.50 higher than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 672000


On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 19.55, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 703200


On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 17.65, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 706400


On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 9.5, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 675200


On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 10.3, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 705600


On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 6.25, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 168000 which increased total open position to 686400


On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 9, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 520000


On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 13, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 506400


On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 11.35, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 104000 which increased total open position to 443200


On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 8.65, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -25600 which decreased total open position to 338400


On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 10.15, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 366400


On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 9, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 108000 which increased total open position to 272000


On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 13.05, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 163200


On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 8.7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 140000


On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 7.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 116800


On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 7.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 120000


On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 7.8, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 88000


On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 10.05, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 84000


On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 10.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 69600


On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 11.35, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 64800


On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 11.2, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 62400


On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 17.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 58400


On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 19.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 54400


On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 19.5, which was -7.50 lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 45600


On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 27, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 14400


On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 39.55, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 8800


On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 42.7, 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 28 Aug SBICARD was trading at 731.30. The strike last trading price was 42.7, 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 27 Aug SBICARD was trading at 736.75. The strike last trading price was 42.7, 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 Aug SBICARD was trading at 720.35. The strike last trading price was 42.7, 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 23 Aug SBICARD was trading at 716.65. The strike last trading price was 42.7, 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 42.7, 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 42.7, 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 42.7, 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 42.7, 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 42.7, 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 42.7, 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 42.7, 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 42.7, 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 42.7, 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 42.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0