SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 770 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 5 | 0.15 | 4,60,800 | 73,600 | 6,80,800 | ||||
| 17 Oct | 740.00 | 4.85 | -0.25 | 5,65,600 | 28,000 | 6,06,400 | ||||
| 16 Oct | 740.80 | 5.1 | -0.05 | 3,79,200 | -12,800 | 5,80,000 | ||||
| 15 Oct | 739.05 | 5.15 | 0.25 | 3,16,000 | 17,600 | 5,89,600 | ||||
| 14 Oct | 737.55 | 4.9 | 0.75 | 5,15,200 | 43,200 | 5,75,200 | ||||
| 11 Oct | 733.75 | 4.15 | -2.35 | 2,97,600 | 84,800 | 5,29,600 | ||||
| 10 Oct | 737.30 | 6.5 | -0.65 | 1,85,600 | 16,000 | 4,36,000 | ||||
| 9 Oct | 739.20 | 7.15 | 0.80 | 3,24,800 | -12,000 | 4,21,600 | ||||
| 8 Oct | 732.25 | 6.35 | -0.20 | 4,13,600 | 7,200 | 4,31,200 | ||||
|
|
||||||||||
| 7 Oct | 730.95 | 6.55 | -4.35 | 5,70,400 | 80,800 | 4,24,000 | ||||
| 4 Oct | 743.15 | 10.9 | -2.85 | 5,00,800 | 75,200 | 3,42,400 | ||||
| 3 Oct | 749.75 | 13.75 | -11.75 | 6,00,000 | 42,400 | 2,68,000 | ||||
| 1 Oct | 770.20 | 25.5 | -3.00 | 2,66,400 | 64,000 | 2,26,400 | ||||
| 30 Sept | 773.70 | 28.5 | -8.45 | 47,200 | 17,600 | 1,62,400 | ||||
| 27 Sept | 786.30 | 36.95 | 3.95 | 1,44,000 | -25,600 | 1,44,800 | ||||
| 26 Sept | 781.25 | 33 | 3.90 | 3,33,600 | 38,400 | 1,71,200 | ||||
| 25 Sept | 771.85 | 29.1 | -4.55 | 3,00,800 | 67,200 | 1,32,800 | ||||
| 24 Sept | 779.95 | 33.65 | -16.75 | 1,10,400 | 59,200 | 65,600 | ||||
| 23 Sept | 795.05 | 50.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 786.95 | 50.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 795.15 | 50.4 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 779.85 | 50.4 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 50.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 50.4 | 0.00 | 0 | -1,600 | 0 | ||||
| 13 Sept | 805.20 | 50.4 | 4.95 | 4,000 | -800 | 7,200 | ||||
| 12 Sept | 802.25 | 45.45 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 45.45 | 0.00 | 0 | -2,400 | 0 | ||||
| 10 Sept | 793.90 | 45.45 | -3.55 | 4,000 | 0 | 10,400 | ||||
| 9 Sept | 802.35 | 49 | 0.00 | 0 | -1,600 | 0 | ||||
| 6 Sept | 800.65 | 49 | 22.00 | 4,800 | -1,600 | 10,400 | ||||
| 5 Sept | 767.70 | 27 | 1.80 | 9,600 | 3,200 | 9,600 | ||||
| 4 Sept | 768.55 | 25.2 | -2.50 | 8,800 | 0 | 5,600 | ||||
| 3 Sept | 766.05 | 27.7 | 10.10 | 9,600 | 4,000 | 4,800 | ||||
| 2 Sept | 744.35 | 17.6 | -12.00 | 800 | 0 | 0 | ||||
| 30 Aug | 723.20 | 29.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 721.20 | 29.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 731.30 | 29.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 736.75 | 29.6 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 770 expiring on 31OCT2024
Delta for 770 CE is -
Historical price for 770 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 73600 which increased total open position to 680800
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 4.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 606400
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 5.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 580000
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 5.15, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 589600
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 4.9, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 575200
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 4.15, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 84800 which increased total open position to 529600
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 6.5, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 436000
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 7.15, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 421600
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 6.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 431200
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 6.55, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 80800 which increased total open position to 424000
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 10.9, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 75200 which increased total open position to 342400
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 13.75, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 268000
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 25.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 226400
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 28.5, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 162400
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 36.95, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -25600 which decreased total open position to 144800
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 33, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 171200
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 29.1, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 132800
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 33.65, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 65600
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 50.4, 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 50.4, 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 50.4, 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 50.4, 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 50.4, 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 50.4, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 50.4, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 7200
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 -2400 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 -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10400
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 49, 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 6 Sept SBICARD was trading at 800.65. The strike last trading price was 49, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 10400
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 27, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 9600
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 25.2, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 27.7, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4800
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 17.6, which was -12.00 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 29.6, 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 Aug SBICARD was trading at 721.20. The strike last trading price was 29.6, 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 29.6, 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 29.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBICARD 770 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 32 | 0.30 | 4,000 | -800 | 1,31,200 |
| 17 Oct | 740.00 | 31.7 | 1.20 | 8,000 | -1,600 | 1,32,000 |
| 16 Oct | 740.80 | 30.5 | -3.10 | 8,000 | -3,200 | 1,33,600 |
| 15 Oct | 739.05 | 33.6 | -0.95 | 12,800 | -2,400 | 1,36,000 |
| 14 Oct | 737.55 | 34.55 | -2.45 | 16,800 | -4,000 | 1,37,600 |
| 11 Oct | 733.75 | 37 | 3.20 | 1,600 | 0 | 1,41,600 |
| 10 Oct | 737.30 | 33.8 | 0.30 | 4,000 | -1,600 | 1,42,400 |
| 9 Oct | 739.20 | 33.5 | -4.75 | 9,600 | 1,600 | 1,45,600 |
| 8 Oct | 732.25 | 38.25 | -1.75 | 10,400 | -6,400 | 1,44,800 |
| 7 Oct | 730.95 | 40 | 8.15 | 57,600 | -8,800 | 1,52,000 |
| 4 Oct | 743.15 | 31.85 | 2.95 | 71,200 | -16,000 | 1,60,800 |
| 3 Oct | 749.75 | 28.9 | 11.35 | 2,00,800 | -9,600 | 1,77,600 |
| 1 Oct | 770.20 | 17.55 | -0.45 | 2,98,400 | 28,800 | 1,85,600 |
| 30 Sept | 773.70 | 18 | 6.50 | 2,19,200 | 4,800 | 1,57,600 |
| 27 Sept | 786.30 | 11.5 | -5.00 | 4,20,000 | -17,600 | 1,51,200 |
| 26 Sept | 781.25 | 16.5 | -4.90 | 3,04,000 | 47,200 | 1,77,600 |
| 25 Sept | 771.85 | 21.4 | 3.10 | 2,53,600 | 68,000 | 1,32,000 |
| 24 Sept | 779.95 | 18.3 | 3.55 | 33,600 | 14,400 | 64,000 |
| 23 Sept | 795.05 | 14.75 | -3.25 | 8,800 | 4,000 | 50,400 |
| 20 Sept | 786.95 | 18 | 3.30 | 7,200 | 800 | 46,400 |
| 19 Sept | 795.15 | 14.7 | -5.20 | 8,000 | 800 | 46,400 |
| 18 Sept | 779.85 | 19.9 | 5.10 | 8,800 | 0 | 45,600 |
| 17 Sept | 792.45 | 14.8 | 3.20 | 2,400 | 800 | 44,800 |
| 16 Sept | 800.50 | 11.6 | 1.00 | 36,000 | 31,200 | 44,000 |
| 13 Sept | 805.20 | 10.6 | -3.15 | 12,000 | 3,200 | 12,000 |
| 12 Sept | 802.25 | 13.75 | -2.00 | 3,200 | -1,600 | 8,000 |
| 11 Sept | 796.85 | 15.75 | -1.40 | 1,600 | 800 | 9,600 |
| 10 Sept | 793.90 | 17.15 | 0.75 | 9,600 | 1,600 | 8,800 |
| 9 Sept | 802.35 | 16.4 | 0.00 | 0 | 1,600 | 0 |
| 6 Sept | 800.65 | 16.4 | -10.60 | 8,000 | 0 | 5,600 |
| 5 Sept | 767.70 | 27 | -3.70 | 2,400 | 800 | 4,000 |
| 4 Sept | 768.55 | 30.7 | 3.95 | 2,400 | 800 | 2,400 |
| 3 Sept | 766.05 | 26.75 | -27.40 | 4,000 | 800 | 800 |
| 2 Sept | 744.35 | 54.15 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 54.15 | 54.15 | 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 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 770 expiring on 31OCT2024
Delta for 770 PE is -
Historical price for 770 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 32, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 131200
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 31.7, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 132000
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 30.5, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 133600
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 33.6, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 136000
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 34.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 137600
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 37, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 141600
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 33.8, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 142400
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 33.5, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 145600
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 38.25, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 144800
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 40, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 152000
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 31.85, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 160800
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 28.9, which was 11.35 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 177600
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 17.55, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 185600
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 18, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 157600
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 11.5, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 151200
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 16.5, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 47200 which increased total open position to 177600
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 21.4, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 68000 which increased total open position to 132000
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 18.3, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 64000
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 14.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 50400
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 18, which was 3.30 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 46400
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 14.7, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 46400
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 19.9, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45600
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 14.8, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 44800
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 11.6, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 44000
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 10.6, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 12000
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 13.75, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 8000
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 15.75, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 9600
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 17.15, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 8800
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 16.4, 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 6 Sept SBICARD was trading at 800.65. The strike last trading price was 16.4, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 27, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4000
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 30.7, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 26.75, which was -27.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 54.15, 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 54.15, which was 54.15 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
