SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 785 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 9.8 | -7.90 | 2,16,800 | 22,400 | 60,000 | ||||
| 17 Sept | 792.45 | 17.7 | -7.25 | 29,600 | 4,000 | 36,800 | ||||
| 16 Sept | 800.50 | 24.95 | 0.60 | 20,000 | 800 | 33,600 | ||||
| 13 Sept | 805.20 | 24.35 | 0.00 | 0 | 2,400 | 0 | ||||
| 12 Sept | 802.25 | 24.35 | 2.55 | 29,600 | 3,200 | 33,600 | ||||
| 11 Sept | 796.85 | 21.8 | -1.65 | 37,600 | -1,600 | 31,200 | ||||
| 10 Sept | 793.90 | 23.45 | -4.65 | 89,600 | -4,000 | 32,800 | ||||
| 9 Sept | 802.35 | 28.1 | -0.50 | 2,24,000 | -28,800 | 37,600 | ||||
| 6 Sept | 800.65 | 28.6 | 17.85 | 16,50,400 | -16,000 | 67,200 | ||||
| 5 Sept | 767.70 | 10.75 | -0.65 | 3,81,600 | -11,200 | 84,800 | ||||
|
|
||||||||||
| 4 Sept | 768.55 | 11.4 | 0.80 | 2,60,000 | -38,400 | 95,200 | ||||
| 3 Sept | 766.05 | 10.6 | 5.40 | 13,64,000 | 99,200 | 1,34,400 | ||||
| 2 Sept | 744.35 | 5.2 | 2.40 | 73,600 | 20,000 | 35,200 | ||||
| 30 Aug | 723.20 | 2.8 | -12.60 | 20,800 | 14,400 | 14,400 | ||||
| 29 Aug | 721.20 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 731.30 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 736.75 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 720.35 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 716.65 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 714.45 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 709.55 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 699.90 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 698.65 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 689.65 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 691.90 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 699.95 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 709.80 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 713.90 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 714.55 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 15.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 721.70 | 15.4 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 785 expiring on 26SEP2024
Delta for 785 CE is -
Historical price for 785 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 9.8, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 60000
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 17.7, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 36800
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 24.95, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 33600
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 24.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 0
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 24.35, which was 2.55 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 33600
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 21.8, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 31200
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 23.45, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 32800
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 28.1, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 37600
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 28.6, which was 17.85 higher than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 67200
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 10.75, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 84800
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 11.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by -38400 which decreased total open position to 95200
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 10.6, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 99200 which increased total open position to 134400
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 5.2, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 35200
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 2.8, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 14400
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 15.4, 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 28 Aug SBICARD was trading at 731.30. The strike last trading price was 15.4, 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 27 Aug SBICARD was trading at 736.75. The strike last trading price was 15.4, 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 26 Aug SBICARD was trading at 720.35. The strike last trading price was 15.4, 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 23 Aug SBICARD was trading at 716.65. The strike last trading price was 15.4, 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 22 Aug SBICARD was trading at 714.45. The strike last trading price was 15.4, 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 21 Aug SBICARD was trading at 709.55. The strike last trading price was 15.4, 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 Aug SBICARD was trading at 710.70. The strike last trading price was 15.4, 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 Aug SBICARD was trading at 699.90. The strike last trading price was 15.4, 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 Aug SBICARD was trading at 698.65. The strike last trading price was 15.4, 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 14 Aug SBICARD was trading at 689.65. The strike last trading price was 15.4, 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 13 Aug SBICARD was trading at 691.90. The strike last trading price was 15.4, 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 12 Aug SBICARD was trading at 699.95. The strike last trading price was 15.4, 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 9 Aug SBICARD was trading at 709.80. The strike last trading price was 15.4, 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 8 Aug SBICARD was trading at 715.60. The strike last trading price was 15.4, 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 7 Aug SBICARD was trading at 713.90. The strike last trading price was 15.4, 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 6 Aug SBICARD was trading at 698.65. The strike last trading price was 15.4, 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 5 Aug SBICARD was trading at 702.35. The strike last trading price was 15.4, 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 Aug SBICARD was trading at 714.55. The strike last trading price was 15.4, 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 1 Aug SBICARD was trading at 720.45. The strike last trading price was 15.4, 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 31 Jul SBICARD was trading at 726.85. The strike last trading price was 15.4, 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 Jul SBICARD was trading at 719.00. The strike last trading price was 15.4, 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 29 Jul SBICARD was trading at 707.90. The strike last trading price was 15.4, 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 26 Jul SBICARD was trading at 721.70. The strike last trading price was 15.4, 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 785 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 11.35 | 4.70 | 4,65,600 | 5,600 | 1,40,000 |
| 17 Sept | 792.45 | 6.65 | 1.50 | 1,96,000 | 0 | 1,36,000 |
| 16 Sept | 800.50 | 5.15 | 0.25 | 3,24,800 | 16,800 | 1,39,200 |
| 13 Sept | 805.20 | 4.9 | -1.30 | 4,20,800 | -12,000 | 1,23,200 |
| 12 Sept | 802.25 | 6.2 | -3.10 | 1,97,600 | 12,000 | 1,36,000 |
| 11 Sept | 796.85 | 9.3 | -1.00 | 3,77,600 | -12,800 | 1,23,200 |
| 10 Sept | 793.90 | 10.3 | -0.80 | 3,10,400 | -14,400 | 1,36,000 |
| 9 Sept | 802.35 | 11.1 | 0.15 | 8,63,200 | -9,600 | 1,50,400 |
| 6 Sept | 800.65 | 10.95 | -14.40 | 20,36,800 | 1,44,000 | 1,64,000 |
| 5 Sept | 767.70 | 25.35 | -5.55 | 69,600 | -18,400 | 20,000 |
| 4 Sept | 768.55 | 30.9 | 3.00 | 800 | 0 | 39,200 |
| 3 Sept | 766.05 | 27.9 | -15.90 | 94,400 | 39,200 | 40,000 |
| 2 Sept | 744.35 | 43.8 | -16.30 | 800 | 0 | 0 |
| 30 Aug | 723.20 | 60.1 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 721.20 | 60.1 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 731.30 | 60.1 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 736.75 | 60.1 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 720.35 | 60.1 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 716.65 | 60.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 60.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 709.55 | 60.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.70 | 60.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 699.90 | 60.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 698.65 | 60.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 689.65 | 60.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 691.90 | 60.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 60.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 709.80 | 60.1 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 715.60 | 60.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 713.90 | 60.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 60.1 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 702.35 | 60.1 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 714.55 | 60.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 720.45 | 60.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 726.85 | 60.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 60.1 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 707.90 | 60.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 721.70 | 60.1 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 785 expiring on 26SEP2024
Delta for 785 PE is -
Historical price for 785 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 11.35, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 140000
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 6.65, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136000
On 16 Sept SBICARD was trading at 800.50. 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 16800 which increased total open position to 139200
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 4.9, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 123200
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 6.2, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 136000
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 9.3, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 123200
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 10.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 136000
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 11.1, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -9600 which decreased total open position to 150400
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 10.95, which was -14.40 lower than the previous day. The implied volatity was -, the open interest changed by 144000 which increased total open position to 164000
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 25.35, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 20000
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 30.9, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39200
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 27.9, which was -15.90 lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 40000
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 43.8, which was -16.30 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 Aug SBICARD was trading at 720.35. The strike last trading price was 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, 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 60.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0