SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
06 Sep 2024 04:11 PM IST
| SBICARD 765 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 800.65 | 43.4 | 24.35 | 3,72,000 | -63,200 | 1,20,000 | ||||
| 5 Sept | 767.70 | 19.05 | -0.20 | 5,96,800 | -71,200 | 1,86,400 | ||||
| 4 Sept | 768.55 | 19.25 | 1.15 | 10,52,800 | 30,400 | 2,64,000 | ||||
| 3 Sept | 766.05 | 18.1 | 8.60 | 32,27,200 | 1,47,200 | 2,29,600 | ||||
|
|
||||||||||
| 2 Sept | 744.35 | 9.5 | 4.50 | 2,63,200 | 12,000 | 85,600 | ||||
| 30 Aug | 723.20 | 5 | -0.05 | 93,600 | 20,000 | 73,600 | ||||
| 29 Aug | 721.20 | 5.05 | -0.95 | 43,200 | 12,800 | 54,400 | ||||
| 28 Aug | 731.30 | 6 | -1.45 | 52,800 | 20,800 | 40,000 | ||||
| 27 Aug | 736.75 | 7.45 | -14.25 | 45,600 | 19,200 | 19,200 | ||||
| 26 Aug | 720.35 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 716.65 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 714.45 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 709.55 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 699.90 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 698.65 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 689.65 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 691.90 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 699.95 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 709.80 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 713.90 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 714.55 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 21.7 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 721.70 | 21.7 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 765 expiring on 26SEP2024
Delta for 765 CE is -
Historical price for 765 CE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 43.4, which was 24.35 higher than the previous day. The implied volatity was -, the open interest changed by -63200 which decreased total open position to 120000
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 19.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -71200 which decreased total open position to 186400
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 19.25, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 264000
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 18.1, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 147200 which increased total open position to 229600
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 9.5, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 85600
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 73600
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 5.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 54400
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 40000
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 7.45, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 19200
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 21.7, 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 21.7, 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 21.7, 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 21.7, 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 20 Aug SBICARD was trading at 710.70. The strike last trading price was 21.7, 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 21.7, 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 21.7, 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 21.7, 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 21.7, 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 21.7, 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 9 Aug SBICARD was trading at 709.80. The strike last trading price was 21.7, 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 21.7, 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 7 Aug SBICARD was trading at 713.90. The strike last trading price was 21.7, 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 21.7, 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 21.7, 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 2 Aug SBICARD was trading at 714.55. The strike last trading price was 21.7, 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 1 Aug SBICARD was trading at 720.45. The strike last trading price was 21.7, 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 31 Jul SBICARD was trading at 726.85. The strike last trading price was 21.7, 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 30 Jul SBICARD was trading at 719.00. The strike last trading price was 21.7, 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 29 Jul SBICARD was trading at 707.90. The strike last trading price was 21.7, 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 Jul SBICARD was trading at 721.70. The strike last trading price was 21.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBICARD 765 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 800.65 | 5.7 | -7.90 | 8,90,400 | 7,200 | 1,40,000 |
| 5 Sept | 767.70 | 13.6 | -1.25 | 3,63,200 | -36,000 | 1,32,800 |
| 4 Sept | 768.55 | 14.85 | -1.20 | 5,02,400 | 44,000 | 1,68,800 |
| 3 Sept | 766.05 | 16.05 | -17.90 | 22,29,600 | 1,20,800 | 1,25,600 |
| 2 Sept | 744.35 | 33.95 | -7.40 | 4,800 | 2,400 | 4,000 |
| 30 Aug | 723.20 | 41.35 | -5.25 | 1,600 | 800 | 800 |
| 29 Aug | 721.20 | 46.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 731.30 | 46.6 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 736.75 | 46.6 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 720.35 | 46.6 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 716.65 | 46.6 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 46.6 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 709.55 | 46.6 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.70 | 46.6 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 699.90 | 46.6 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 698.65 | 46.6 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 689.65 | 46.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 691.90 | 46.6 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 46.6 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 709.80 | 46.6 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 715.60 | 46.6 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 713.90 | 46.6 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 46.6 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 702.35 | 46.6 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 714.55 | 46.6 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 720.45 | 46.6 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 726.85 | 46.6 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 46.6 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 707.90 | 46.6 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 721.70 | 46.6 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 765 expiring on 26SEP2024
Delta for 765 PE is -
Historical price for 765 PE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 5.7, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 140000
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 13.6, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 132800
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 14.85, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 168800
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 16.05, which was -17.90 lower than the previous day. The implied volatity was -, the open interest changed by 120800 which increased total open position to 125600
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 33.95, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4000
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 41.35, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, 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 46.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0