SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 775 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 14.6 | -14.90 | 1,58,400 | -42,400 | 85,600 | ||||
| 17 Sept | 792.45 | 29.5 | -1.65 | 1,600 | 0 | 1,28,800 | ||||
| 16 Sept | 800.50 | 31.15 | -4.10 | 16,000 | -5,600 | 1,32,000 | ||||
| 13 Sept | 805.20 | 35.25 | 3.25 | 55,200 | -13,600 | 1,37,600 | ||||
| 12 Sept | 802.25 | 32 | 3.25 | 18,400 | -1,600 | 1,51,200 | ||||
| 11 Sept | 796.85 | 28.75 | -1.45 | 22,400 | -5,600 | 1,52,800 | ||||
| 10 Sept | 793.90 | 30.2 | 1.25 | 8,800 | -4,000 | 1,58,400 | ||||
| 9 Sept | 802.35 | 28.95 | -6.15 | 55,200 | -12,000 | 1,62,400 | ||||
| 6 Sept | 800.65 | 35.1 | 20.75 | 7,44,800 | -96,800 | 1,74,400 | ||||
| 5 Sept | 767.70 | 14.35 | -0.50 | 7,47,200 | 13,600 | 2,70,400 | ||||
| 4 Sept | 768.55 | 14.85 | 0.90 | 4,86,400 | -40,000 | 2,56,800 | ||||
| 3 Sept | 766.05 | 13.95 | 6.85 | 43,87,200 | 1,92,800 | 3,01,600 | ||||
| 2 Sept | 744.35 | 7.1 | 3.65 | 2,63,200 | 40,000 | 1,05,600 | ||||
| 30 Aug | 723.20 | 3.45 | -0.35 | 64,000 | 35,200 | 64,000 | ||||
| 29 Aug | 721.20 | 3.8 | -0.75 | 13,600 | -1,600 | 28,000 | ||||
| 28 Aug | 731.30 | 4.55 | -1.90 | 36,800 | 19,200 | 26,400 | ||||
| 27 Aug | 736.75 | 6.45 | -11.90 | 11,200 | 6,400 | 6,400 | ||||
| 26 Aug | 720.35 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 716.65 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 714.45 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 709.55 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 699.90 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 698.65 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 689.65 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 691.90 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 699.95 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 709.80 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 713.90 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 714.55 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 18.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 721.70 | 18.35 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 775 expiring on 26SEP2024
Delta for 775 CE is -
Historical price for 775 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 14.6, which was -14.90 lower than the previous day. The implied volatity was -, the open interest changed by -42400 which decreased total open position to 85600
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 29.5, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 128800
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 31.15, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 132000
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 35.25, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 137600
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 32, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 151200
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 28.75, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 152800
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 30.2, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 158400
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 28.95, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 162400
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 35.1, which was 20.75 higher than the previous day. The implied volatity was -, the open interest changed by -96800 which decreased total open position to 174400
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 14.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 270400
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 14.85, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 256800
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 13.95, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 192800 which increased total open position to 301600
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 7.1, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 105600
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 3.45, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 64000
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 3.8, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 28000
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 4.55, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 26400
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 6.45, which was -11.90 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 6400
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 18.35, 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 775 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 7.45 | 3.55 | 3,24,800 | -31,200 | 1,80,800 |
| 17 Sept | 792.45 | 3.9 | 0.55 | 1,89,600 | -19,200 | 2,11,200 |
| 16 Sept | 800.50 | 3.35 | 0.10 | 2,72,000 | 49,600 | 1,98,400 |
| 13 Sept | 805.20 | 3.25 | -0.65 | 1,78,400 | -4,800 | 1,48,800 |
| 12 Sept | 802.25 | 3.9 | -2.30 | 3,64,000 | -3,200 | 1,53,600 |
| 11 Sept | 796.85 | 6.2 | -1.20 | 2,51,200 | -35,200 | 1,56,800 |
| 10 Sept | 793.90 | 7.4 | -0.75 | 2,08,800 | 12,000 | 1,91,200 |
| 9 Sept | 802.35 | 8.15 | 0.15 | 8,27,200 | 4,000 | 1,80,000 |
| 6 Sept | 800.65 | 8 | -10.60 | 11,71,200 | 64,800 | 1,76,000 |
| 5 Sept | 767.70 | 18.6 | -1.60 | 2,14,400 | 5,600 | 1,12,000 |
| 4 Sept | 768.55 | 20.2 | -1.85 | 75,200 | -8,000 | 1,07,200 |
| 3 Sept | 766.05 | 22.05 | -12.20 | 10,40,800 | 1,04,800 | 1,15,200 |
| 2 Sept | 744.35 | 34.25 | -33.05 | 12,800 | 8,000 | 9,600 |
| 30 Aug | 723.20 | 67.3 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 721.20 | 67.3 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 731.30 | 67.3 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 736.75 | 67.3 | 0.00 | 0 | 1,600 | 0 |
| 26 Aug | 720.35 | 67.3 | 14.15 | 2,400 | 1,600 | 1,600 |
| 23 Aug | 716.65 | 53.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 53.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 709.55 | 53.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.70 | 53.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 699.90 | 53.15 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 698.65 | 53.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 689.65 | 53.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 691.90 | 53.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 53.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 709.80 | 53.15 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 715.60 | 53.15 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 713.90 | 53.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 53.15 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 702.35 | 53.15 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 714.55 | 53.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 720.45 | 53.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 726.85 | 53.15 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 53.15 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 707.90 | 53.15 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 721.70 | 53.15 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 775 expiring on 26SEP2024
Delta for 775 PE is -
Historical price for 775 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 7.45, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 180800
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 3.9, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 211200
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 3.35, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 198400
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 3.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 148800
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 3.9, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 153600
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 6.2, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -35200 which decreased total open position to 156800
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 7.4, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 191200
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 8.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 180000
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 8, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 176000
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 18.6, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 112000
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 20.2, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 107200
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 22.05, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 104800 which increased total open position to 115200
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 34.25, which was -33.05 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 9600
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 67.3, 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 67.3, 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 67.3, 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 67.3, 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 26 Aug SBICARD was trading at 720.35. The strike last trading price was 67.3, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 53.15, 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 22 Aug SBICARD was trading at 714.45. The strike last trading price was 53.15, 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 21 Aug SBICARD was trading at 709.55. The strike last trading price was 53.15, 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 20 Aug SBICARD was trading at 710.70. The strike last trading price was 53.15, 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 19 Aug SBICARD was trading at 699.90. The strike last trading price was 53.15, 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 16 Aug SBICARD was trading at 698.65. The strike last trading price was 53.15, 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 14 Aug SBICARD was trading at 689.65. The strike last trading price was 53.15, 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 13 Aug SBICARD was trading at 691.90. The strike last trading price was 53.15, 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 12 Aug SBICARD was trading at 699.95. The strike last trading price was 53.15, 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 9 Aug SBICARD was trading at 709.80. The strike last trading price was 53.15, 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 8 Aug SBICARD was trading at 715.60. The strike last trading price was 53.15, 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 7 Aug SBICARD was trading at 713.90. The strike last trading price was 53.15, 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 6 Aug SBICARD was trading at 698.65. The strike last trading price was 53.15, 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 5 Aug SBICARD was trading at 702.35. The strike last trading price was 53.15, 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 2 Aug SBICARD was trading at 714.55. The strike last trading price was 53.15, 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 1 Aug SBICARD was trading at 720.45. The strike last trading price was 53.15, 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 31 Jul SBICARD was trading at 726.85. The strike last trading price was 53.15, 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 Jul SBICARD was trading at 719.00. The strike last trading price was 53.15, 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 29 Jul SBICARD was trading at 707.90. The strike last trading price was 53.15, 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 26 Jul SBICARD was trading at 721.70. The strike last trading price was 53.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0