SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 765 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 6.15 | 0.20 | 1,30,400 | 8,000 | 1,28,800 | ||||
| 17 Oct | 740.00 | 5.95 | 0.05 | 2,05,600 | 26,400 | 1,22,400 | ||||
| 16 Oct | 740.80 | 5.9 | -0.05 | 60,000 | 6,400 | 95,200 | ||||
| 15 Oct | 739.05 | 5.95 | 0.10 | 1,18,400 | -4,800 | 88,800 | ||||
| 14 Oct | 737.55 | 5.85 | 0.70 | 98,400 | -12,800 | 96,000 | ||||
| 11 Oct | 733.75 | 5.15 | -2.30 | 69,600 | 12,000 | 1,15,200 | ||||
| 10 Oct | 737.30 | 7.45 | -1.00 | 31,200 | 6,400 | 1,02,400 | ||||
|
|
||||||||||
| 9 Oct | 739.20 | 8.45 | 1.25 | 39,200 | -3,200 | 95,200 | ||||
| 8 Oct | 732.25 | 7.2 | -0.25 | 20,000 | -800 | 98,400 | ||||
| 7 Oct | 730.95 | 7.45 | -5.10 | 1,80,800 | -7,200 | 98,400 | ||||
| 4 Oct | 743.15 | 12.55 | -3.30 | 1,47,200 | -30,400 | 1,06,400 | ||||
| 3 Oct | 749.75 | 15.85 | -13.10 | 3,32,000 | 1,23,200 | 1,38,400 | ||||
| 1 Oct | 770.20 | 28.95 | -4.25 | 20,000 | 11,200 | 14,400 | ||||
| 30 Sept | 773.70 | 33.2 | -15.25 | 800 | 0 | 3,200 | ||||
| 27 Sept | 786.30 | 48.45 | 16.10 | 4,000 | 800 | 4,000 | ||||
| 26 Sept | 781.25 | 32.35 | 1.50 | 3,200 | 800 | 3,200 | ||||
| 25 Sept | 771.85 | 30.85 | 13.10 | 3,200 | 1,600 | 1,600 | ||||
| 24 Sept | 779.95 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 795.05 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 786.95 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 795.15 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 779.85 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 17.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 17.75 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 765 expiring on 31OCT2024
Delta for 765 CE is -
Historical price for 765 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 6.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 128800
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 5.95, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 122400
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 5.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 95200
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 5.95, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 88800
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 5.85, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 96000
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 5.15, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 115200
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 7.45, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 102400
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 8.45, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 95200
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 7.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 98400
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 7.45, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 98400
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 12.55, which was -3.30 lower than the previous day. The implied volatity was -, the open interest changed by -30400 which decreased total open position to 106400
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 15.85, which was -13.10 lower than the previous day. The implied volatity was -, the open interest changed by 123200 which increased total open position to 138400
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 28.95, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 14400
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 33.2, which was -15.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3200
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 48.45, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4000
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 32.35, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3200
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 30.85, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 17.75, 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 |
| 18 Oct | 740.60 | 29.75 | 0.00 | 0 | -1,600 | 0 |
| 17 Oct | 740.00 | 29.75 | 0.25 | 4,800 | -800 | 32,800 |
| 16 Oct | 740.80 | 29.5 | -0.10 | 800 | 0 | 33,600 |
| 15 Oct | 739.05 | 29.6 | -3.90 | 9,600 | -2,400 | 32,800 |
| 14 Oct | 737.55 | 33.5 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 733.75 | 33.5 | 3.15 | 800 | 0 | 35,200 |
| 10 Oct | 737.30 | 30.35 | 1.75 | 800 | 0 | 36,000 |
| 9 Oct | 739.20 | 28.6 | -5.85 | 4,000 | 0 | 36,000 |
| 8 Oct | 732.25 | 34.45 | -5.50 | 4,000 | -3,200 | 36,000 |
| 7 Oct | 730.95 | 39.95 | 11.55 | 19,200 | -4,800 | 40,000 |
| 4 Oct | 743.15 | 28.4 | 2.60 | 25,600 | 0 | 45,600 |
| 3 Oct | 749.75 | 25.8 | 11.00 | 82,400 | 9,600 | 47,200 |
| 1 Oct | 770.20 | 14.8 | -0.75 | 44,000 | 2,400 | 37,600 |
| 30 Sept | 773.70 | 15.55 | 5.45 | 70,400 | 5,600 | 35,200 |
| 27 Sept | 786.30 | 10.1 | -3.70 | 80,800 | 14,400 | 29,600 |
| 26 Sept | 781.25 | 13.8 | -4.75 | 5,600 | 0 | 15,200 |
| 25 Sept | 771.85 | 18.55 | 1.20 | 20,000 | 11,200 | 14,400 |
| 24 Sept | 779.95 | 17.35 | -34.65 | 4,800 | 2,400 | 2,400 |
| 23 Sept | 795.05 | 52 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 52 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 52 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 52 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 52 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 52 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 52 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 52 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 52 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 52 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 52 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 52 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 52 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 52 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 52 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 52 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 52 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 765 expiring on 31OCT2024
Delta for 765 PE is -
Historical price for 765 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 29.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 29.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 32800
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 29.5, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33600
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 29.6, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 32800
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 33.5, 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 Oct SBICARD was trading at 733.75. The strike last trading price was 33.5, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35200
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 30.35, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 28.6, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 34.45, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 36000
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 39.95, which was 11.55 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 40000
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 28.4, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45600
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 25.8, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 47200
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 14.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 37600
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 15.55, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 35200
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 10.1, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 29600
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 13.8, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15200
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 18.55, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 14400
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 17.35, which was -34.65 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 52, 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 52, 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 52, 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 52, 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 52, 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 52, 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 52, 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 52, 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 52, 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 52, 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 52, 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 52, 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 52, 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 52, 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 52, 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 52, 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 52, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
