SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 01:51 PM IST
| SBICARD 755 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 741.45 | 9.2 | 0.50 | 64,000 | 1,600 | 1,18,400 | ||||
| 17 Oct | 740.00 | 8.7 | -0.20 | 2,11,200 | 12,800 | 1,15,200 | ||||
| 16 Oct | 740.80 | 8.9 | 0.15 | 1,12,000 | 14,400 | 1,04,800 | ||||
| 15 Oct | 739.05 | 8.75 | 0.20 | 79,200 | 9,600 | 89,600 | ||||
| 14 Oct | 737.55 | 8.55 | 1.35 | 66,400 | 14,400 | 84,000 | ||||
| 11 Oct | 733.75 | 7.2 | -3.60 | 24,000 | 1,600 | 68,800 | ||||
| 10 Oct | 737.30 | 10.8 | -0.90 | 53,600 | -800 | 66,400 | ||||
| 9 Oct | 739.20 | 11.7 | 1.60 | 73,600 | -4,800 | 68,000 | ||||
| 8 Oct | 732.25 | 10.1 | -0.10 | 1,39,200 | 11,200 | 73,600 | ||||
| 7 Oct | 730.95 | 10.2 | -6.65 | 1,28,800 | 9,600 | 60,800 | ||||
| 4 Oct | 743.15 | 16.85 | -3.15 | 1,76,000 | 32,000 | 51,200 | ||||
| 3 Oct | 749.75 | 20 | -13.45 | 52,800 | 17,600 | 18,400 | ||||
|
|
||||||||||
| 1 Oct | 770.20 | 33.45 | -5.20 | 800 | 0 | 0 | ||||
| 30 Sept | 773.70 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 27 Sept | 786.30 | 38.65 | 0.00 | 0 | 0 | 0 | ||||
| 26 Sept | 781.25 | 38.65 | 17.55 | 1,600 | 800 | 800 | ||||
| 25 Sept | 771.85 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 779.95 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 795.05 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 786.95 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 795.15 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 779.85 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 21.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 21.1 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 755 expiring on 31OCT2024
Delta for 755 CE is -
Historical price for 755 CE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 9.2, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 118400
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 8.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 115200
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 8.9, 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 104800
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 8.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 89600
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 8.55, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 84000
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 7.2, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 68800
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 10.8, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 66400
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 11.7, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 68000
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 10.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 73600
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 10.2, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 60800
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 16.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 51200
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 20, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 18400
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 33.45, which was -5.20 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 38.65, 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 38.65, 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 38.65, which was 17.55 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 21.1, 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 755 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 741.45 | 19.55 | -2.80 | 16,000 | -2,400 | 32,000 |
| 17 Oct | 740.00 | 22.35 | -1.95 | 42,400 | -7,200 | 35,200 |
| 16 Oct | 740.80 | 24.3 | 2.30 | 1,600 | 0 | 44,000 |
| 15 Oct | 739.05 | 22 | -0.45 | 5,600 | -800 | 44,000 |
| 14 Oct | 737.55 | 22.45 | -0.50 | 3,200 | 0 | 45,600 |
| 11 Oct | 733.75 | 22.95 | 0.00 | 0 | -800 | 0 |
| 10 Oct | 737.30 | 22.95 | -0.25 | 1,600 | 0 | 46,400 |
| 9 Oct | 739.20 | 23.2 | -3.90 | 17,600 | -4,000 | 46,400 |
| 8 Oct | 732.25 | 27.1 | -1.80 | 2,400 | -800 | 50,400 |
| 7 Oct | 730.95 | 28.9 | 6.50 | 50,400 | -13,600 | 50,400 |
| 4 Oct | 743.15 | 22.4 | 2.00 | 73,600 | -11,200 | 63,200 |
| 3 Oct | 749.75 | 20.4 | 8.95 | 1,72,800 | 49,600 | 70,400 |
| 1 Oct | 770.20 | 11.45 | -0.35 | 28,000 | 7,200 | 21,600 |
| 30 Sept | 773.70 | 11.8 | 3.65 | 38,400 | 10,400 | 13,600 |
| 27 Sept | 786.30 | 8.15 | -37.30 | 4,000 | 2,400 | 2,400 |
| 26 Sept | 781.25 | 45.45 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 771.85 | 45.45 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 45.45 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 795.05 | 45.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 45.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 45.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 45.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 45.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 45.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 45.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 45.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 45.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 45.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 45.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 45.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 45.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 45.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 45.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 45.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 45.45 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 755 expiring on 31OCT2024
Delta for 755 PE is -
Historical price for 755 PE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 19.55, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 32000
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 22.35, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 35200
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 24.3, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44000
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 22, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 44000
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 22.45, 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 45600
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 22.95, 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 10 Oct SBICARD was trading at 737.30. The strike last trading price was 22.95, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 46400
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 23.2, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 46400
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 27.1, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 50400
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 28.9, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 50400
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 22.4, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 63200
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 20.4, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 70400
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 11.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 21600
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 11.8, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 13600
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 8.15, which was -37.30 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 45.45, 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 25 Sept SBICARD was trading at 771.85. The strike last trading price was 45.45, 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 24 Sept SBICARD was trading at 779.95. The strike last trading price was 45.45, 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 Sept SBICARD was trading at 795.05. The strike last trading price was 45.45, 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 Sept SBICARD was trading at 786.95. The strike last trading price was 45.45, 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 Sept SBICARD was trading at 795.15. The strike last trading price was 45.45, 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 45.45, 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 17 Sept SBICARD was trading at 792.45. The strike last trading price was 45.45, 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 Sept SBICARD was trading at 800.50. The strike last trading price was 45.45, 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 Sept SBICARD was trading at 805.20. The strike last trading price was 45.45, 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 Sept SBICARD was trading at 802.25. The strike last trading price was 45.45, 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 11 Sept SBICARD was trading at 796.85. The strike last trading price was 45.45, 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 10 Sept SBICARD was trading at 793.90. The strike last trading price was 45.45, 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 Sept SBICARD was trading at 802.35. The strike last trading price was 45.45, 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 Sept SBICARD was trading at 800.65. The strike last trading price was 45.45, 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 Sept SBICARD was trading at 767.70. The strike last trading price was 45.45, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 45.45, 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 45.45, 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 Sept SBICARD was trading at 744.35. The strike last trading price was 45.45, 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 Aug SBICARD was trading at 723.20. The strike last trading price was 45.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
