SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 7.5 | 0.45 | 4,60,000 | 8,800 | 5,44,800 | ||||
| 17 Oct | 740.00 | 7.05 | -0.35 | 7,72,800 | 29,600 | 5,35,200 | ||||
| 16 Oct | 740.80 | 7.4 | 0.00 | 4,76,800 | 24,800 | 5,02,400 | ||||
|
|
||||||||||
| 15 Oct | 739.05 | 7.4 | 0.40 | 7,34,400 | 24,000 | 4,80,000 | ||||
| 14 Oct | 737.55 | 7 | 1.00 | 6,16,000 | 80,800 | 4,57,600 | ||||
| 11 Oct | 733.75 | 6 | -3.05 | 2,63,200 | 72,000 | 3,80,800 | ||||
| 10 Oct | 737.30 | 9.05 | -0.85 | 3,04,000 | 36,000 | 3,08,800 | ||||
| 9 Oct | 739.20 | 9.9 | 1.30 | 4,10,400 | -5,600 | 2,72,000 | ||||
| 8 Oct | 732.25 | 8.6 | -0.15 | 2,79,200 | 23,200 | 2,79,200 | ||||
| 7 Oct | 730.95 | 8.75 | -5.65 | 5,80,800 | -4,800 | 2,56,800 | ||||
| 4 Oct | 743.15 | 14.4 | -3.50 | 6,13,600 | 31,200 | 2,61,600 | ||||
| 3 Oct | 749.75 | 17.9 | -12.90 | 5,12,800 | 1,40,800 | 2,29,600 | ||||
| 1 Oct | 770.20 | 30.8 | -3.70 | 54,400 | 9,600 | 89,600 | ||||
| 30 Sept | 773.70 | 34.5 | -10.90 | 26,400 | 13,600 | 79,200 | ||||
| 27 Sept | 786.30 | 45.4 | 6.40 | 23,200 | 4,800 | 64,800 | ||||
| 26 Sept | 781.25 | 39 | 5.75 | 43,200 | 11,200 | 59,200 | ||||
| 25 Sept | 771.85 | 33.25 | -6.65 | 23,200 | 13,600 | 48,800 | ||||
| 24 Sept | 779.95 | 39.9 | -10.10 | 26,400 | 12,800 | 36,000 | ||||
| 23 Sept | 795.05 | 50 | 6.55 | 800 | 0 | 23,200 | ||||
| 20 Sept | 786.95 | 43.45 | -10.30 | 3,200 | -800 | 24,000 | ||||
| 19 Sept | 795.15 | 53.75 | -3.75 | 1,600 | 0 | 24,800 | ||||
| 18 Sept | 779.85 | 57.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 57.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 57.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 57.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 57.5 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 57.5 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 57.5 | 0.00 | 0 | -2,400 | 0 | ||||
| 9 Sept | 802.35 | 57.5 | 1.00 | 4,000 | -2,400 | 24,800 | ||||
| 6 Sept | 800.65 | 56.5 | 22.90 | 84,800 | -61,600 | 28,000 | ||||
| 5 Sept | 767.70 | 33.6 | 0.85 | 9,600 | 4,000 | 88,000 | ||||
| 4 Sept | 768.55 | 32.75 | 3.10 | 52,800 | 8,800 | 83,200 | ||||
| 3 Sept | 766.05 | 29.65 | 10.90 | 25,600 | 0 | 74,400 | ||||
| 2 Sept | 744.35 | 18.75 | 6.00 | 82,400 | 68,800 | 75,200 | ||||
| 30 Aug | 723.20 | 12.75 | 1.85 | 2,400 | 0 | 7,200 | ||||
| 29 Aug | 721.20 | 10.9 | -3.10 | 3,200 | 1,600 | 6,400 | ||||
| 28 Aug | 731.30 | 14 | 3.90 | 1,600 | 800 | 4,800 | ||||
| 27 Aug | 736.75 | 10.1 | -9.30 | 1,600 | 0 | 3,200 | ||||
| 6 Aug | 698.65 | 19.4 | 1,600 | 0 | 1,600 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 760 expiring on 31OCT2024
Delta for 760 CE is -
Historical price for 760 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 7.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 544800
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 7.05, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 535200
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 7.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 502400
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 7.4, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 480000
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 7, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 80800 which increased total open position to 457600
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 6, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 380800
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 9.05, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 308800
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 9.9, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 272000
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 8.6, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 279200
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 8.75, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 256800
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 14.4, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 261600
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 17.9, which was -12.90 lower than the previous day. The implied volatity was -, the open interest changed by 140800 which increased total open position to 229600
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 30.8, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 89600
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 34.5, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 79200
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 45.4, which was 6.40 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 64800
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 39, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 59200
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 33.25, which was -6.65 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 48800
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 39.9, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 36000
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 50, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23200
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 43.45, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 24000
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 53.75, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24800
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 57.5, 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 17 Sept SBICARD was trading at 792.45. The strike last trading price was 57.5, 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 Sept SBICARD was trading at 800.50. The strike last trading price was 57.5, 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 Sept SBICARD was trading at 805.20. The strike last trading price was 57.5, 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 Sept SBICARD was trading at 802.25. The strike last trading price was 57.5, 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 11 Sept SBICARD was trading at 796.85. The strike last trading price was 57.5, 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 10 Sept SBICARD was trading at 793.90. The strike last trading price was 57.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 0
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 57.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 24800
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 56.5, which was 22.90 higher than the previous day. The implied volatity was -, the open interest changed by -61600 which decreased total open position to 28000
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 33.6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 88000
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 32.75, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 83200
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 29.65, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 74400
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 18.75, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 68800 which increased total open position to 75200
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 12.75, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 10.9, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 6400
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 14, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4800
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 10.1, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 6 Aug SBICARD was trading at 698.65. The strike last trading price was 19.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
| SBICARD 760 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 30.8 | 4.80 | 1,600 | 0 | 2,56,800 |
| 17 Oct | 740.00 | 26 | 1.05 | 27,200 | -5,600 | 2,56,800 |
| 16 Oct | 740.80 | 24.95 | -0.05 | 27,200 | -1,600 | 2,62,400 |
| 15 Oct | 739.05 | 25 | -1.75 | 26,400 | -3,200 | 2,65,600 |
| 14 Oct | 737.55 | 26.75 | -1.15 | 26,400 | -800 | 2,68,800 |
| 11 Oct | 733.75 | 27.9 | -0.60 | 20,000 | 800 | 2,72,000 |
| 10 Oct | 737.30 | 28.5 | 2.30 | 13,600 | 0 | 2,71,200 |
| 9 Oct | 739.20 | 26.2 | -4.40 | 21,600 | -2,400 | 2,71,200 |
| 8 Oct | 732.25 | 30.6 | -1.40 | 46,400 | -4,800 | 2,73,600 |
| 7 Oct | 730.95 | 32 | 7.20 | 61,600 | -800 | 2,78,400 |
| 4 Oct | 743.15 | 24.8 | 1.55 | 1,97,600 | -3,200 | 2,80,000 |
| 3 Oct | 749.75 | 23.25 | 10.40 | 3,57,600 | 37,600 | 2,84,000 |
| 1 Oct | 770.20 | 12.85 | -0.80 | 2,00,800 | 0 | 2,46,400 |
| 30 Sept | 773.70 | 13.65 | 5.10 | 2,69,600 | 90,400 | 2,46,400 |
| 27 Sept | 786.30 | 8.55 | -3.95 | 4,03,200 | 36,800 | 1,56,800 |
| 26 Sept | 781.25 | 12.5 | -3.80 | 1,06,400 | 13,600 | 1,20,800 |
| 25 Sept | 771.85 | 16.3 | 2.00 | 1,52,000 | 9,600 | 1,06,400 |
| 24 Sept | 779.95 | 14.3 | 3.45 | 55,200 | 26,400 | 96,000 |
| 23 Sept | 795.05 | 10.85 | -3.00 | 66,400 | 26,400 | 69,600 |
| 20 Sept | 786.95 | 13.85 | 2.30 | 34,400 | 4,800 | 43,200 |
| 19 Sept | 795.15 | 11.55 | -4.05 | 22,400 | 5,600 | 38,400 |
| 18 Sept | 779.85 | 15.6 | 4.30 | 1,600 | 800 | 32,000 |
| 17 Sept | 792.45 | 11.3 | 2.75 | 7,200 | -800 | 30,400 |
| 16 Sept | 800.50 | 8.55 | -2.40 | 9,600 | 800 | 30,400 |
| 13 Sept | 805.20 | 10.95 | 0.00 | 0 | 4,000 | 0 |
| 12 Sept | 802.25 | 10.95 | -1.05 | 6,400 | 4,000 | 29,600 |
| 11 Sept | 796.85 | 12 | 0.45 | 16,800 | 800 | 25,600 |
| 10 Sept | 793.90 | 11.55 | 0.00 | 0 | 1,600 | 0 |
| 9 Sept | 802.35 | 11.55 | -2.15 | 1,600 | 800 | 24,000 |
| 6 Sept | 800.65 | 13.7 | -11.50 | 39,200 | 21,600 | 22,400 |
| 5 Sept | 767.70 | 25.2 | 0.00 | 0 | 800 | 0 |
| 4 Sept | 768.55 | 25.2 | -23.05 | 800 | 0 | 0 |
| 3 Sept | 766.05 | 48.25 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 48.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 48.25 | 48.25 | 0 | 0 | 0 |
| 29 Aug | 721.20 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 731.30 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 736.75 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 0 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 760 expiring on 31OCT2024
Delta for 760 PE is -
Historical price for 760 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 30.8, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 256800
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 26, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 256800
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 24.95, 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 262400
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 265600
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 26.75, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 268800
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 27.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 272000
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 28.5, 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 271200
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 26.2, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 271200
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 30.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 273600
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 32, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 278400
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 24.8, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 280000
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 23.25, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 284000
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 12.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 246400
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 13.65, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 90400 which increased total open position to 246400
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 8.55, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 156800
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 12.5, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 120800
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 16.3, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 106400
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 14.3, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 96000
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 10.85, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 69600
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 13.85, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 43200
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 11.55, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 38400
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 15.6, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 32000
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 11.3, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 30400
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 8.55, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 30400
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 10.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 10.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 29600
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 12, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 25600
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 11.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 11.55, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 24000
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 13.7, which was -11.50 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 22400
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 25.2, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 25.2, which was -23.05 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 48.25, 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 48.25, 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 48.25, which was 48.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
