SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 785 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 3.2 | 0.15 | 70,400 | 4,000 | 2,73,600 | ||||
| 17 Oct | 740.00 | 3.05 | 0.00 | 2,39,200 | -31,200 | 2,72,000 | ||||
| 16 Oct | 740.80 | 3.05 | -0.05 | 1,46,400 | 16,800 | 3,04,800 | ||||
| 15 Oct | 739.05 | 3.1 | 0.10 | 56,800 | 16,000 | 2,88,000 | ||||
| 14 Oct | 737.55 | 3 | 0.30 | 75,200 | 22,400 | 2,72,000 | ||||
| 11 Oct | 733.75 | 2.7 | -1.50 | 77,600 | 12,800 | 2,49,600 | ||||
| 10 Oct | 737.30 | 4.2 | -0.35 | 89,600 | 19,200 | 2,41,600 | ||||
| 9 Oct | 739.20 | 4.55 | 0.45 | 1,08,000 | 24,800 | 2,21,600 | ||||
| 8 Oct | 732.25 | 4.1 | -0.30 | 1,16,800 | 13,600 | 1,96,000 | ||||
| 7 Oct | 730.95 | 4.4 | -2.80 | 3,45,600 | 68,800 | 1,82,400 | ||||
| 4 Oct | 743.15 | 7.2 | -2.15 | 1,15,200 | -1,600 | 1,11,200 | ||||
| 3 Oct | 749.75 | 9.35 | -8.75 | 1,06,400 | -3,200 | 1,12,800 | ||||
| 1 Oct | 770.20 | 18.1 | -2.90 | 64,000 | 5,600 | 1,15,200 | ||||
| 30 Sept | 773.70 | 21 | -7.00 | 1,83,200 | 41,600 | 1,08,800 | ||||
| 27 Sept | 786.30 | 28 | 3.00 | 2,16,800 | 4,000 | 67,200 | ||||
| 26 Sept | 781.25 | 25 | 3.90 | 63,200 | 11,200 | 64,800 | ||||
| 25 Sept | 771.85 | 21.1 | -5.30 | 52,800 | 14,400 | 52,000 | ||||
| 24 Sept | 779.95 | 26.4 | -8.00 | 57,600 | 27,200 | 36,800 | ||||
| 23 Sept | 795.05 | 34.4 | 7.15 | 16,000 | 7,200 | 8,800 | ||||
| 20 Sept | 786.95 | 27.25 | -0.65 | 3,200 | 0 | 1,600 | ||||
| 19 Sept | 795.15 | 27.9 | 0.00 | 0 | 800 | 0 | ||||
| 18 Sept | 779.85 | 27.9 | -7.15 | 3,200 | 0 | 800 | ||||
| 17 Sept | 792.45 | 35.05 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 16 Sept | 800.50 | 35.05 | 0.00 | 0 | 800 | 0 | ||||
| 13 Sept | 805.20 | 35.05 | 22.65 | 1,600 | 800 | 800 | ||||
| 12 Sept | 802.25 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 12.4 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 12.4 | 12.40 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 0 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 785 expiring on 31OCT2024
Delta for 785 CE is -
Historical price for 785 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 3.2, 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 273600
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 3.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -31200 which decreased total open position to 272000
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 3.05, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 304800
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 3.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 288000
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 272000
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 2.7, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 249600
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 4.2, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 241600
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 4.55, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 221600
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 4.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 196000
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 4.4, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 68800 which increased total open position to 182400
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 7.2, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 111200
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 9.35, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 112800
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 18.1, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 115200
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 21, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 108800
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 28, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 67200
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 25, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 64800
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 21.1, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 52000
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 26.4, which was -8.00 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 36800
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 34.4, which was 7.15 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 8800
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 27.25, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 27.9, 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 27.9, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 35.05, 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 16 Sept SBICARD was trading at 800.50. The strike last trading price was 35.05, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 35.05, which was 22.65 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 12.4, 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 11 Sept SBICARD was trading at 796.85. The strike last trading price was 12.4, 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 10 Sept SBICARD was trading at 793.90. The strike last trading price was 12.4, 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 Sept SBICARD was trading at 802.35. The strike last trading price was 12.4, 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 Sept SBICARD was trading at 800.65. The strike last trading price was 12.4, 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 Sept SBICARD was trading at 767.70. The strike last trading price was 12.4, 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 12.4, 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 12.4, 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 12.4, which was 12.40 higher 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 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
| SBICARD 785 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 42.8 | -3.75 | 800 | 0 | 50,400 |
| 17 Oct | 740.00 | 46.55 | 2.40 | 1,600 | -800 | 51,200 |
| 16 Oct | 740.80 | 44.15 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 739.05 | 44.15 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 737.55 | 44.15 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 733.75 | 44.15 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 737.30 | 44.15 | 0.00 | 0 | -1,600 | 0 |
| 9 Oct | 739.20 | 44.15 | -11.25 | 2,400 | -1,600 | 52,000 |
| 8 Oct | 732.25 | 55.4 | 5.70 | 800 | 0 | 53,600 |
| 7 Oct | 730.95 | 49.7 | 5.80 | 11,200 | -4,000 | 54,400 |
| 4 Oct | 743.15 | 43.9 | 4.60 | 15,200 | 0 | 59,200 |
| 3 Oct | 749.75 | 39.3 | 13.55 | 8,000 | -2,400 | 60,800 |
| 1 Oct | 770.20 | 25.75 | 0.50 | 26,400 | -1,600 | 63,200 |
| 30 Sept | 773.70 | 25.25 | 8.15 | 75,200 | 10,400 | 64,800 |
| 27 Sept | 786.30 | 17.1 | -5.65 | 1,57,600 | 19,200 | 54,400 |
| 26 Sept | 781.25 | 22.75 | -6.25 | 24,800 | 13,600 | 35,200 |
| 25 Sept | 771.85 | 29 | 3.40 | 8,000 | 6,400 | 21,600 |
| 24 Sept | 779.95 | 25.6 | -40.75 | 23,200 | 15,200 | 15,200 |
| 23 Sept | 795.05 | 66.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 66.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 66.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 66.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 66.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 66.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 66.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 66.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 66.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 66.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 66.35 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 66.35 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 66.35 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 66.35 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 66.35 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 66.35 | 66.35 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 0 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 785 expiring on 31OCT2024
Delta for 785 PE is -
Historical price for 785 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 42.8, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50400
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 46.55, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 51200
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 44.15, 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 15 Oct SBICARD was trading at 739.05. The strike last trading price was 44.15, 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 Oct SBICARD was trading at 737.55. The strike last trading price was 44.15, 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 11 Oct SBICARD was trading at 733.75. The strike last trading price was 44.15, 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 10 Oct SBICARD was trading at 737.30. The strike last trading price was 44.15, 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 9 Oct SBICARD was trading at 739.20. The strike last trading price was 44.15, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 52000
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 55.4, which was 5.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53600
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 49.7, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 54400
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 43.9, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 59200
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 39.3, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 60800
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 25.75, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 63200
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 25.25, which was 8.15 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 64800
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 17.1, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 54400
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 22.75, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 35200
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 29, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 21600
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 25.6, which was -40.75 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 15200
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 66.35, 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 Sept SBICARD was trading at 786.95. The strike last trading price was 66.35, 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 Sept SBICARD was trading at 795.15. The strike last trading price was 66.35, 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 66.35, 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 17 Sept SBICARD was trading at 792.45. The strike last trading price was 66.35, 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 Sept SBICARD was trading at 800.50. The strike last trading price was 66.35, 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 Sept SBICARD was trading at 805.20. The strike last trading price was 66.35, 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 Sept SBICARD was trading at 802.25. The strike last trading price was 66.35, 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 11 Sept SBICARD was trading at 796.85. The strike last trading price was 66.35, 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 10 Sept SBICARD was trading at 793.90. The strike last trading price was 66.35, 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 Sept SBICARD was trading at 802.35. The strike last trading price was 66.35, 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 Sept SBICARD was trading at 800.65. The strike last trading price was 66.35, 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 Sept SBICARD was trading at 767.70. The strike last trading price was 66.35, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 66.35, 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 66.35, 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 Sept SBICARD was trading at 744.35. The strike last trading price was 66.35, which was 66.35 higher 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 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
