SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 775 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 4.25 | 0.15 | 2,16,800 | 15,200 | 1,91,200 | ||||
| 17 Oct | 740.00 | 4.1 | -0.15 | 3,16,000 | -23,200 | 1,76,800 | ||||
| 16 Oct | 740.80 | 4.25 | 0.00 | 1,86,400 | -7,200 | 2,00,800 | ||||
| 15 Oct | 739.05 | 4.25 | 0.20 | 1,68,800 | 4,800 | 2,07,200 | ||||
| 14 Oct | 737.55 | 4.05 | 0.45 | 1,91,200 | 28,000 | 1,99,200 | ||||
| 11 Oct | 733.75 | 3.6 | -1.90 | 1,67,200 | 54,400 | 1,72,000 | ||||
| 10 Oct | 737.30 | 5.5 | -0.50 | 96,800 | -22,400 | 1,18,400 | ||||
| 9 Oct | 739.20 | 6 | 0.70 | 80,800 | -2,400 | 1,40,800 | ||||
| 8 Oct | 732.25 | 5.3 | -0.45 | 84,800 | 8,000 | 1,43,200 | ||||
| 7 Oct | 730.95 | 5.75 | -4.25 | 2,13,600 | 4,800 | 1,34,400 | ||||
| 4 Oct | 743.15 | 10 | -2.50 | 1,93,600 | 13,600 | 1,30,400 | ||||
| 3 Oct | 749.75 | 12.5 | -10.25 | 2,14,400 | -16,800 | 1,16,800 | ||||
| 1 Oct | 770.20 | 22.75 | -3.35 | 1,16,000 | 36,000 | 1,32,800 | ||||
| 30 Sept | 773.70 | 26.1 | -10.15 | 76,000 | 32,000 | 98,400 | ||||
| 27 Sept | 786.30 | 36.25 | 6.05 | 1,21,600 | 28,800 | 66,400 | ||||
| 26 Sept | 781.25 | 30.2 | 3.60 | 1,33,600 | -9,600 | 39,200 | ||||
| 25 Sept | 771.85 | 26.6 | -7.05 | 77,600 | 49,600 | 49,600 | ||||
| 24 Sept | 779.95 | 33.65 | 0.00 | 0 | -1,600 | 0 | ||||
| 23 Sept | 795.05 | 33.65 | -12.20 | 1,600 | 0 | 1,600 | ||||
| 20 Sept | 786.95 | 45.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 795.15 | 45.85 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 779.85 | 45.85 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 45.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 45.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 45.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 45.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 45.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 45.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 45.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 800.65 | 45.85 | 13.85 | 2,400 | 0 | 1,600 | ||||
| 5 Sept | 767.70 | 32 | 0.00 | 1,600 | 0 | 800 | ||||
| 4 Sept | 768.55 | 32 | 0.00 | 0 | 800 | 0 | ||||
| 3 Sept | 766.05 | 32 | 17.00 | 2,400 | 1,600 | 1,600 | ||||
| 2 Sept | 744.35 | 15 | 0.15 | 2,400 | 800 | 800 | ||||
| 30 Aug | 723.20 | 14.85 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 775 expiring on 31OCT2024
Delta for 775 CE is -
Historical price for 775 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 4.25, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 191200
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 4.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -23200 which decreased total open position to 176800
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 4.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 200800
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 4.25, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 207200
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 4.05, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 199200
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 3.6, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 172000
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 5.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 118400
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 6, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 140800
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 5.3, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 143200
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 5.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 134400
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 10, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 130400
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 12.5, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by -16800 which decreased total open position to 116800
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 22.75, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 132800
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 26.1, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 32000 which increased total open position to 98400
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 36.25, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 66400
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 30.2, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 39200
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 26.6, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 49600
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 33.65, 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 23 Sept SBICARD was trading at 795.05. The strike last trading price was 33.65, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 45.85, 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 45.85, 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 45.85, 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 45.85, 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 45.85, 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 45.85, 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 45.85, 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 45.85, 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 45.85, 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 45.85, 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 45.85, which was 13.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 32, 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 800
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 32, 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 32, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 14.85, 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 Oct | 740.60 | 41.45 | 4.20 | 1,600 | 0 | 24,800 |
| 17 Oct | 740.00 | 37.25 | -0.80 | 13,600 | -8,000 | 24,800 |
| 16 Oct | 740.80 | 38.05 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 739.05 | 38.05 | 0.00 | 0 | -800 | 0 |
| 14 Oct | 737.55 | 38.05 | 0.40 | 1,600 | 0 | 33,600 |
| 11 Oct | 733.75 | 37.65 | 0.00 | 0 | -800 | 0 |
| 10 Oct | 737.30 | 37.65 | -6.30 | 800 | 0 | 34,400 |
| 9 Oct | 739.20 | 43.95 | 0.00 | 0 | -800 | 0 |
| 8 Oct | 732.25 | 43.95 | -1.25 | 800 | 0 | 35,200 |
| 7 Oct | 730.95 | 45.2 | 10.35 | 4,800 | 0 | 35,200 |
| 4 Oct | 743.15 | 34.85 | 3.15 | 10,400 | -4,000 | 34,400 |
| 3 Oct | 749.75 | 31.7 | 11.95 | 36,800 | -9,600 | 38,400 |
| 1 Oct | 770.20 | 19.75 | 0.25 | 75,200 | 800 | 47,200 |
| 30 Sept | 773.70 | 19.5 | 6.35 | 92,800 | 2,400 | 47,200 |
| 27 Sept | 786.30 | 13.15 | -4.90 | 1,62,400 | 2,400 | 45,600 |
| 26 Sept | 781.25 | 18.05 | -4.95 | 51,200 | 25,600 | 45,600 |
| 25 Sept | 771.85 | 23 | 1.80 | 12,800 | 12,000 | 19,200 |
| 24 Sept | 779.95 | 21.2 | 1.65 | 8,800 | 6,400 | 7,200 |
| 23 Sept | 795.05 | 19.55 | -39.45 | 800 | 0 | 0 |
| 20 Sept | 786.95 | 59 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 59 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 59 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 59 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 59 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 59 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 59 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 59 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 59 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 59 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 59 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 59 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 59 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 59 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 59 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 59 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 775 expiring on 31OCT2024
Delta for 775 PE is -
Historical price for 775 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 41.45, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24800
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 37.25, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 24800
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 38.05, 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 15 Oct SBICARD was trading at 739.05. The strike last trading price was 38.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 38.05, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33600
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 37.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 37.65, which was -6.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34400
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 43.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 43.95, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35200
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 45.2, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 35200
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 34.85, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 34400
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 31.7, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 38400
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 19.75, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 47200
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 19.5, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 47200
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 13.15, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 45600
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 18.05, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 45600
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 23, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 19200
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 21.2, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 7200
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 19.55, which was -39.45 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 59, 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 59, 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 59, 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 59, 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 59, 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 59, 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 59, 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 59, 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 59, 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 59, 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 59, 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 59, 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 59, 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 59, 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 59, 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 59, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
