SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 2.75 | 0.15 | 1,28,800 | 4,000 | 7,52,800 | ||||
| 17 Oct | 740.00 | 2.6 | -0.10 | 3,12,800 | 60,000 | 7,48,800 | ||||
| 16 Oct | 740.80 | 2.7 | -0.05 | 1,45,600 | 5,600 | 6,89,600 | ||||
| 15 Oct | 739.05 | 2.75 | 0.20 | 3,06,400 | 6,400 | 6,85,600 | ||||
| 14 Oct | 737.55 | 2.55 | 0.10 | 1,84,000 | 36,000 | 6,81,600 | ||||
| 11 Oct | 733.75 | 2.45 | -1.15 | 2,03,200 | 63,200 | 6,45,600 | ||||
| 10 Oct | 737.30 | 3.6 | -0.35 | 1,72,800 | 28,000 | 5,83,200 | ||||
| 9 Oct | 739.20 | 3.95 | 0.40 | 2,59,200 | -53,600 | 5,55,200 | ||||
| 8 Oct | 732.25 | 3.55 | -0.30 | 3,07,200 | 1,01,600 | 6,08,800 | ||||
| 7 Oct | 730.95 | 3.85 | -2.40 | 6,00,800 | 58,400 | 5,05,600 | ||||
| 4 Oct | 743.15 | 6.25 | -2.10 | 4,71,200 | -21,600 | 4,47,200 | ||||
| 3 Oct | 749.75 | 8.35 | -8.15 | 6,08,800 | -800 | 5,60,800 | ||||
| 1 Oct | 770.20 | 16.5 | -2.50 | 3,75,200 | 71,200 | 5,64,000 | ||||
| 30 Sept | 773.70 | 19 | -6.25 | 4,81,600 | 88,000 | 4,92,800 | ||||
| 27 Sept | 786.30 | 25.25 | 3.20 | 10,38,400 | 1,44,800 | 4,06,400 | ||||
| 26 Sept | 781.25 | 22.05 | 2.45 | 4,42,400 | -11,200 | 2,60,800 | ||||
| 25 Sept | 771.85 | 19.6 | -4.20 | 2,00,800 | 64,000 | 2,71,200 | ||||
|
|
||||||||||
| 24 Sept | 779.95 | 23.8 | -6.95 | 2,94,400 | 78,400 | 2,10,400 | ||||
| 23 Sept | 795.05 | 30.75 | 5.20 | 1,36,800 | 12,000 | 1,31,200 | ||||
| 20 Sept | 786.95 | 25.55 | -7.65 | 96,800 | 34,400 | 1,19,200 | ||||
| 19 Sept | 795.15 | 33.2 | 8.25 | 1,20,800 | 64,000 | 85,600 | ||||
| 18 Sept | 779.85 | 24.95 | -8.80 | 31,200 | 20,800 | 20,800 | ||||
| 17 Sept | 792.45 | 33.75 | 0.00 | 0 | -800 | 0 | ||||
| 16 Sept | 800.50 | 33.75 | 15.75 | 1,600 | 0 | 800 | ||||
| 13 Sept | 805.20 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 18 | 0.00 | 0 | 800 | 0 | ||||
| 3 Sept | 766.05 | 18 | -4.85 | 2,400 | 0 | 0 | ||||
| 2 Sept | 744.35 | 22.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 22.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 721.20 | 22.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 731.30 | 22.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 736.75 | 22.85 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 790 expiring on 31OCT2024
Delta for 790 CE is -
Historical price for 790 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 2.75, 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 752800
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 2.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 748800
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 689600
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 2.75, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 685600
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 2.55, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 681600
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 2.45, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 63200 which increased total open position to 645600
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 3.6, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 583200
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 3.95, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by -53600 which decreased total open position to 555200
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 3.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 101600 which increased total open position to 608800
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 3.85, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 58400 which increased total open position to 505600
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 6.25, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 447200
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 8.35, which was -8.15 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 560800
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 16.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 71200 which increased total open position to 564000
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 19, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 88000 which increased total open position to 492800
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 25.25, which was 3.20 higher than the previous day. The implied volatity was -, the open interest changed by 144800 which increased total open position to 406400
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 22.05, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 260800
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 19.6, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 271200
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 23.8, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 78400 which increased total open position to 210400
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 30.75, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 131200
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 25.55, which was -7.65 lower than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 119200
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 33.2, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 64000 which increased total open position to 85600
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 24.95, which was -8.80 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 20800
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 33.75, 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 16 Sept SBICARD was trading at 800.50. The strike last trading price was 33.75, which was 15.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
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 0 which decreased total open position to 0
On 11 Sept SBICARD was trading at 796.85. 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 10 Sept SBICARD was trading at 793.90. 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 9 Sept SBICARD was trading at 802.35. 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 6 Sept SBICARD was trading at 800.65. 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 5 Sept SBICARD was trading at 767.70. 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 4 Sept SBICARD was trading at 768.55. 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 18, which was -4.85 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 22.85, 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 30 Aug SBICARD was trading at 723.20. The strike last trading price was 22.85, 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 29 Aug SBICARD was trading at 721.20. The strike last trading price was 22.85, 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 28 Aug SBICARD was trading at 731.30. The strike last trading price was 22.85, 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 27 Aug SBICARD was trading at 736.75. The strike last trading price was 22.85, 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 790 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 50.45 | -2.80 | 5,600 | -1,600 | 2,24,800 |
| 17 Oct | 740.00 | 53.25 | 4.20 | 11,200 | -3,200 | 2,26,400 |
| 16 Oct | 740.80 | 49.05 | -3.50 | 7,200 | -1,600 | 2,29,600 |
| 15 Oct | 739.05 | 52.55 | 0.55 | 2,400 | 0 | 2,33,600 |
| 14 Oct | 737.55 | 52 | 0.00 | 0 | -800 | 0 |
| 11 Oct | 733.75 | 52 | -0.15 | 800 | 0 | 2,34,400 |
| 10 Oct | 737.30 | 52.15 | 4.40 | 4,000 | 800 | 2,34,400 |
| 9 Oct | 739.20 | 47.75 | -9.25 | 7,200 | -2,400 | 2,33,600 |
| 8 Oct | 732.25 | 57 | 0.00 | 3,200 | -800 | 2,36,000 |
| 7 Oct | 730.95 | 57 | 8.75 | 48,800 | -32,000 | 2,36,800 |
| 4 Oct | 743.15 | 48.25 | 4.85 | 16,000 | -4,000 | 2,68,800 |
| 3 Oct | 749.75 | 43.4 | 14.50 | 52,000 | -11,200 | 2,73,600 |
| 1 Oct | 770.20 | 28.9 | 0.80 | 38,400 | 0 | 2,84,800 |
| 30 Sept | 773.70 | 28.1 | 8.80 | 2,21,600 | 62,400 | 2,84,800 |
| 27 Sept | 786.30 | 19.3 | -5.50 | 5,24,000 | 59,200 | 2,23,200 |
| 26 Sept | 781.25 | 24.8 | -6.10 | 29,600 | 7,200 | 1,64,800 |
| 25 Sept | 771.85 | 30.9 | 2.90 | 37,600 | 4,800 | 1,57,600 |
| 24 Sept | 779.95 | 28 | 6.00 | 93,600 | 37,600 | 1,52,800 |
| 23 Sept | 795.05 | 22 | -4.00 | 48,800 | 5,600 | 1,15,200 |
| 20 Sept | 786.95 | 26 | 3.35 | 66,400 | 47,200 | 1,08,800 |
| 19 Sept | 795.15 | 22.65 | -0.90 | 70,400 | 52,000 | 61,600 |
| 18 Sept | 779.85 | 23.55 | 4.55 | 8,800 | 6,400 | 8,800 |
| 17 Sept | 792.45 | 19 | 1.40 | 2,400 | 800 | 2,400 |
| 16 Sept | 800.50 | 17.6 | -49.45 | 3,200 | 1,600 | 1,600 |
| 13 Sept | 805.20 | 67.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 67.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 67.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 67.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 67.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 67.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 67.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 67.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 67.05 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 67.05 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 67.05 | 67.05 | 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 790 expiring on 31OCT2024
Delta for 790 PE is -
Historical price for 790 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 50.45, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 224800
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 53.25, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 226400
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 49.05, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 229600
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 52.55, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 233600
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 52, 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 11 Oct SBICARD was trading at 733.75. The strike last trading price was 52, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 234400
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 52.15, which was 4.40 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 234400
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 47.75, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 233600
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 57, 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 236000
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 57, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -32000 which decreased total open position to 236800
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 48.25, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 268800
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 43.4, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 273600
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 28.9, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 284800
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 28.1, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 62400 which increased total open position to 284800
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 19.3, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 59200 which increased total open position to 223200
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 24.8, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 164800
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 30.9, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 157600
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 28, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 152800
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 22, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 115200
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 26, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 47200 which increased total open position to 108800
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 22.65, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 61600
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 23.55, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 8800
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 19, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 17.6, which was -49.45 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 67.05, 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 12 Sept SBICARD was trading at 802.25. The strike last trading price was 67.05, 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 11 Sept SBICARD was trading at 796.85. The strike last trading price was 67.05, 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 10 Sept SBICARD was trading at 793.90. The strike last trading price was 67.05, 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 9 Sept SBICARD was trading at 802.35. The strike last trading price was 67.05, 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 6 Sept SBICARD was trading at 800.65. The strike last trading price was 67.05, 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 5 Sept SBICARD was trading at 767.70. The strike last trading price was 67.05, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 67.05, 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 67.05, 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 2 Sept SBICARD was trading at 744.35. The strike last trading price was 67.05, 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 67.05, which was 67.05 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
