SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 755 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 30.2 | -12.35 | 6,400 | -3,200 | 86,400 | ||||
| 17 Sept | 792.45 | 42.55 | -3.45 | 16,000 | -7,200 | 91,200 | ||||
|
|
||||||||||
| 16 Sept | 800.50 | 46 | -14.35 | 1,600 | 0 | 99,200 | ||||
| 13 Sept | 805.20 | 60.35 | 13.70 | 1,600 | 0 | 1,00,000 | ||||
| 12 Sept | 802.25 | 46.65 | 0.75 | 4,800 | 0 | 98,400 | ||||
| 11 Sept | 796.85 | 45.9 | 1.50 | 11,200 | -7,200 | 98,400 | ||||
| 10 Sept | 793.90 | 44.4 | -3.55 | 2,400 | 0 | 1,05,600 | ||||
| 9 Sept | 802.35 | 47.95 | -4.80 | 2,400 | -800 | 1,06,400 | ||||
| 6 Sept | 800.65 | 52.75 | 27.90 | 1,28,000 | -39,200 | 1,08,000 | ||||
| 5 Sept | 767.70 | 24.85 | 0.00 | 82,400 | -4,000 | 1,47,200 | ||||
| 4 Sept | 768.55 | 24.85 | 1.35 | 2,28,000 | -20,000 | 1,51,200 | ||||
| 3 Sept | 766.05 | 23.5 | 10.55 | 25,06,400 | 1,13,600 | 1,66,400 | ||||
| 2 Sept | 744.35 | 12.95 | 5.85 | 3,55,200 | 22,400 | 53,600 | ||||
| 30 Aug | 723.20 | 7.1 | 0.40 | 71,200 | 12,800 | 31,200 | ||||
| 29 Aug | 721.20 | 6.7 | -1.25 | 53,600 | 9,600 | 18,400 | ||||
| 28 Aug | 731.30 | 7.95 | -17.50 | 24,000 | 9,600 | 9,600 | ||||
| 27 Aug | 736.75 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 720.35 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 716.65 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 714.45 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 709.55 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 699.90 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 698.65 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 689.65 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 691.90 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 699.95 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 709.80 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 713.90 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 714.55 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 25.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 721.70 | 25.45 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 755 expiring on 26SEP2024
Delta for 755 CE is -
Historical price for 755 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 30.2, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 86400
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 42.55, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 91200
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 46, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 99200
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 60.35, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 100000
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 46.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98400
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 45.9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 98400
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 44.4, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105600
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 47.95, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 106400
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 52.75, which was 27.90 higher than the previous day. The implied volatity was -, the open interest changed by -39200 which decreased total open position to 108000
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 -4000 which decreased total open position to 147200
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 24.85, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by -20000 which decreased total open position to 151200
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 23.5, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 113600 which increased total open position to 166400
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 12.95, which was 5.85 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 53600
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 7.1, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 31200
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 6.7, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 18400
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 7.95, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 9600
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 25.45, 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 755 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 2.65 | 0.75 | 1,49,600 | -3,200 | 1,12,800 |
| 17 Sept | 792.45 | 1.9 | 0.25 | 24,000 | -3,200 | 1,16,800 |
| 16 Sept | 800.50 | 1.65 | -0.10 | 96,800 | 7,200 | 89,600 |
| 13 Sept | 805.20 | 1.75 | -0.35 | 72,000 | -7,200 | 83,200 |
| 12 Sept | 802.25 | 2.1 | -1.20 | 38,400 | -11,200 | 94,400 |
| 11 Sept | 796.85 | 3.3 | -0.65 | 45,600 | 1,600 | 1,04,000 |
| 10 Sept | 793.90 | 3.95 | -0.70 | 70,400 | 9,600 | 1,02,400 |
| 9 Sept | 802.35 | 4.65 | 0.35 | 3,29,600 | 4,000 | 92,800 |
| 6 Sept | 800.65 | 4.3 | -5.35 | 3,80,800 | -48,000 | 88,800 |
| 5 Sept | 767.70 | 9.65 | -1.20 | 2,23,200 | -20,800 | 1,37,600 |
| 4 Sept | 768.55 | 10.85 | -0.95 | 3,54,400 | 4,000 | 1,58,400 |
| 3 Sept | 766.05 | 11.8 | -8.60 | 25,20,000 | 1,27,200 | 1,84,800 |
| 2 Sept | 744.35 | 20.4 | -12.50 | 88,800 | 43,200 | 56,800 |
| 30 Aug | 723.20 | 32.9 | -4.05 | 1,600 | -800 | 14,400 |
| 29 Aug | 721.20 | 36.95 | 0.00 | 0 | 15,200 | 0 |
| 28 Aug | 731.30 | 36.95 | -3.55 | 19,200 | 15,200 | 15,200 |
| 27 Aug | 736.75 | 40.5 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 720.35 | 40.5 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 716.65 | 40.5 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 40.5 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 709.55 | 40.5 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.70 | 40.5 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 699.90 | 40.5 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 698.65 | 40.5 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 689.65 | 40.5 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 691.90 | 40.5 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 40.5 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 709.80 | 40.5 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 715.60 | 40.5 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 713.90 | 40.5 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 40.5 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 702.35 | 40.5 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 714.55 | 40.5 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 720.45 | 40.5 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 726.85 | 40.5 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 40.5 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 707.90 | 40.5 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 721.70 | 40.5 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 755 expiring on 26SEP2024
Delta for 755 PE is -
Historical price for 755 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 2.65, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 112800
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 1.9, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 116800
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 89600
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 1.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 83200
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 2.1, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 94400
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 3.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 104000
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 3.95, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 102400
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 4.65, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 92800
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 4.3, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 88800
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 9.65, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 137600
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 10.85, 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 158400
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 11.8, which was -8.60 lower than the previous day. The implied volatity was -, the open interest changed by 127200 which increased total open position to 184800
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 20.4, which was -12.50 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 56800
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 32.9, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 14400
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 36.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 0
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 36.95, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 15200
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, 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 40.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0