SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 3.6 | 0.05 | 4,84,800 | -3,200 | 12,13,600 | ||||
| 17 Oct | 740.00 | 3.55 | -0.10 | 6,35,200 | -33,600 | 12,28,800 | ||||
| 16 Oct | 740.80 | 3.65 | 0.00 | 3,71,200 | 52,000 | 12,62,400 | ||||
| 15 Oct | 739.05 | 3.65 | 0.10 | 5,47,200 | 86,400 | 12,08,800 | ||||
| 14 Oct | 737.55 | 3.55 | 0.45 | 5,15,200 | 82,400 | 11,21,600 | ||||
| 11 Oct | 733.75 | 3.1 | -1.55 | 3,84,000 | 51,200 | 10,55,200 | ||||
| 10 Oct | 737.30 | 4.65 | -0.50 | 3,66,400 | 27,200 | 9,96,000 | ||||
| 9 Oct | 739.20 | 5.15 | 0.45 | 6,43,200 | -1,600 | 9,64,800 | ||||
| 8 Oct | 732.25 | 4.7 | -0.20 | 4,56,000 | 76,000 | 9,67,200 | ||||
| 7 Oct | 730.95 | 4.9 | -3.80 | 8,50,400 | 1,71,200 | 8,91,200 | ||||
| 4 Oct | 743.15 | 8.7 | -2.05 | 5,30,400 | -12,800 | 7,20,000 | ||||
| 3 Oct | 749.75 | 10.75 | -10.00 | 8,68,800 | -4,800 | 7,37,600 | ||||
| 1 Oct | 770.20 | 20.75 | -2.75 | 5,36,000 | 1,07,200 | 7,46,400 | ||||
| 30 Sept | 773.70 | 23.5 | -7.55 | 5,30,400 | 1,20,000 | 6,40,000 | ||||
| 27 Sept | 786.30 | 31.05 | 3.95 | 8,76,800 | -66,400 | 5,16,000 | ||||
| 26 Sept | 781.25 | 27.1 | 3.05 | 11,77,600 | 1,32,000 | 5,77,600 | ||||
| 25 Sept | 771.85 | 24.05 | -4.15 | 3,77,600 | 1,21,600 | 4,48,000 | ||||
| 24 Sept | 779.95 | 28.2 | -8.25 | 2,78,400 | 96,800 | 3,36,000 | ||||
| 23 Sept | 795.05 | 36.45 | 5.45 | 1,56,000 | 41,600 | 2,39,200 | ||||
| 20 Sept | 786.95 | 31 | -7.80 | 1,09,600 | 48,000 | 2,01,600 | ||||
| 19 Sept | 795.15 | 38.8 | 8.80 | 1,24,000 | 50,400 | 1,54,400 | ||||
| 18 Sept | 779.85 | 30 | -15.65 | 1,30,400 | 98,400 | 1,03,200 | ||||
| 17 Sept | 792.45 | 45.65 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 45.65 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 45.65 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 45.65 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 45.65 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 45.65 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 45.65 | 0.00 | 0 | -1,600 | 0 | ||||
| 6 Sept | 800.65 | 45.65 | 22.65 | 5,600 | -800 | 5,600 | ||||
| 5 Sept | 767.70 | 23 | 1.95 | 8,000 | 4,000 | 7,200 | ||||
| 4 Sept | 768.55 | 21.05 | -2.95 | 1,600 | 800 | 4,000 | ||||
| 3 Sept | 766.05 | 24 | -2.05 | 9,600 | 4,000 | 4,000 | ||||
| 2 Sept | 744.35 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Aug | 721.20 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 731.30 | 26.05 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 736.75 | 26.05 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 780 expiring on 31OCT2024
Delta for 780 CE is -
Historical price for 780 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 3.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 1213600
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 3.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 1228800
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 3.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 1262400
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 3.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 1208800
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 3.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 82400 which increased total open position to 1121600
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 3.1, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 1055200
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 4.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 996000
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 5.15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 964800
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 4.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 967200
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 4.9, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 171200 which increased total open position to 891200
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 8.7, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 720000
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 10.75, which was -10.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 737600
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 20.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 107200 which increased total open position to 746400
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 23.5, which was -7.55 lower than the previous day. The implied volatity was -, the open interest changed by 120000 which increased total open position to 640000
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 31.05, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by -66400 which decreased total open position to 516000
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 27.1, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 132000 which increased total open position to 577600
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 24.05, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 121600 which increased total open position to 448000
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 28.2, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 96800 which increased total open position to 336000
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 36.45, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 239200
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 31, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by 48000 which increased total open position to 201600
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 38.8, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 154400
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 30, which was -15.65 lower than the previous day. The implied volatity was -, the open interest changed by 98400 which increased total open position to 103200
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 45.65, 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 45.65, 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 45.65, 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 45.65, 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 45.65, 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 45.65, 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 45.65, 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 6 Sept SBICARD was trading at 800.65. The strike last trading price was 45.65, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 5600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 23, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 7200
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 21.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 4000
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 24, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 26.05, 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 30 Aug SBICARD was trading at 723.20. The strike last trading price was 26.05, 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 29 Aug SBICARD was trading at 721.20. The strike last trading price was 26.05, 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 28 Aug SBICARD was trading at 731.30. The strike last trading price was 26.05, 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 27 Aug SBICARD was trading at 736.75. The strike last trading price was 26.05, 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 780 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 38.85 | -3.05 | 7,200 | -3,200 | 2,73,600 |
| 17 Oct | 740.00 | 41.9 | 0.15 | 64,000 | -31,200 | 2,77,600 |
| 16 Oct | 740.80 | 41.75 | 0.35 | 17,600 | -10,400 | 3,08,800 |
| 15 Oct | 739.05 | 41.4 | -1.60 | 9,600 | -3,200 | 3,24,000 |
| 14 Oct | 737.55 | 43 | -2.00 | 12,000 | -2,400 | 3,28,800 |
| 11 Oct | 733.75 | 45 | 3.00 | 6,400 | -2,400 | 3,31,200 |
| 10 Oct | 737.30 | 42 | 0.45 | 8,800 | -2,400 | 3,34,400 |
| 9 Oct | 739.20 | 41.55 | -5.65 | 9,600 | -1,600 | 3,37,600 |
| 8 Oct | 732.25 | 47.2 | -1.30 | 18,400 | -7,200 | 3,39,200 |
| 7 Oct | 730.95 | 48.5 | 9.05 | 56,000 | -12,000 | 3,48,000 |
| 4 Oct | 743.15 | 39.45 | 3.50 | 49,600 | -10,400 | 3,60,800 |
| 3 Oct | 749.75 | 35.95 | 14.00 | 1,76,800 | -47,200 | 3,70,400 |
| 1 Oct | 770.20 | 21.95 | -0.75 | 3,86,400 | 76,000 | 4,18,400 |
| 30 Sept | 773.70 | 22.7 | 7.40 | 3,89,600 | 16,000 | 3,41,600 |
| 27 Sept | 786.30 | 15.3 | -5.10 | 4,68,000 | 14,400 | 3,25,600 |
| 26 Sept | 781.25 | 20.4 | -5.45 | 1,96,000 | 63,200 | 3,10,400 |
| 25 Sept | 771.85 | 25.85 | 3.35 | 1,70,400 | 61,600 | 2,46,400 |
| 24 Sept | 779.95 | 22.5 | 5.10 | 1,62,400 | 64,000 | 1,83,200 |
| 23 Sept | 795.05 | 17.4 | -3.80 | 1,01,600 | 38,400 | 1,19,200 |
| 20 Sept | 786.95 | 21.2 | 3.50 | 77,600 | 22,400 | 80,000 |
| 19 Sept | 795.15 | 17.7 | -6.95 | 64,000 | 17,600 | 56,800 |
| 18 Sept | 779.85 | 24.65 | 6.15 | 36,000 | 28,000 | 38,400 |
| 17 Sept | 792.45 | 18.5 | 3.65 | 4,000 | 1,600 | 10,400 |
| 16 Sept | 800.50 | 14.85 | -3.15 | 1,600 | 0 | 8,800 |
| 13 Sept | 805.20 | 18 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 18 | 0.00 | 0 | 800 | 0 |
| 11 Sept | 796.85 | 18 | -3.00 | 800 | 0 | 8,000 |
| 10 Sept | 793.90 | 21 | 0.00 | 0 | 5,600 | 0 |
| 9 Sept | 802.35 | 21 | 2.40 | 34,400 | 4,800 | 7,200 |
| 6 Sept | 800.65 | 18.6 | -41.80 | 2,400 | 1,600 | 1,600 |
| 5 Sept | 767.70 | 60.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 60.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 60.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 60.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 60.4 | 60.40 | 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 780 expiring on 31OCT2024
Delta for 780 PE is -
Historical price for 780 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 38.85, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 273600
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 41.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 277600
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 41.75, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 308800
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 41.4, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 324000
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 43, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 328800
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 45, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 331200
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 42, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 334400
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 41.55, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 337600
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 47.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 339200
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 48.5, which was 9.05 higher than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 348000
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 39.45, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 360800
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 35.95, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by -47200 which decreased total open position to 370400
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 21.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 418400
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 22.7, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 341600
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 15.3, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 325600
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 20.4, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 63200 which increased total open position to 310400
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 25.85, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 246400
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 22.5, which was 5.10 higher than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 183200
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 17.4, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 119200
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 21.2, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 80000
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 17.7, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 56800
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 24.65, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 38400
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 18.5, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 10400
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 14.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 18, 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 18, 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 11 Sept SBICARD was trading at 796.85. The strike last trading price was 18, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 21, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 0
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 21, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 7200
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 18.6, which was -41.80 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 60.4, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 60.4, 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 60.4, 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 2 Sept SBICARD was trading at 744.35. The strike last trading price was 60.4, 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 30 Aug SBICARD was trading at 723.20. The strike last trading price was 60.4, which was 60.40 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
