SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
06 Sep 2024 04:11 PM IST
| SBICARD 795 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 800.65 | 22.8 | 14.85 | 42,12,000 | 46,400 | 2,09,600 | ||||
| 5 Sept | 767.70 | 7.95 | -0.60 | 2,58,400 | 60,000 | 1,64,000 | ||||
| 4 Sept | 768.55 | 8.55 | 0.40 | 1,91,200 | 8,000 | 1,04,800 | ||||
| 3 Sept | 766.05 | 8.15 | 5.65 | 9,61,600 | 97,600 | 98,400 | ||||
| 2 Sept | 744.35 | 2.5 | 0.00 | 0 | 800 | 0 | ||||
| 30 Aug | 723.20 | 2.5 | -10.40 | 800 | 0 | 0 | ||||
| 29 Aug | 721.20 | 12.9 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 731.30 | 12.9 | 12.90 | 0 | 0 | 0 | ||||
| 27 Aug | 736.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 720.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 716.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 714.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 709.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 710.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 699.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 698.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 689.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 691.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 699.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 709.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 715.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 713.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 702.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 714.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 720.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 726.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 707.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 721.70 | 0 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 795 expiring on 26SEP2024
Delta for 795 CE is -
Historical price for 795 CE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 22.8, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 209600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 7.95, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 164000
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 8.55, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 104800
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 8.15, which was 5.65 higher than the previous day. The implied volatity was -, the open interest changed by 97600 which increased total open position to 98400
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 2.5, 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 30 Aug SBICARD was trading at 723.20. The strike last trading price was 2.5, which was -10.40 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 12.9, 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 12.9, which was 12.90 higher 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 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 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 23 Aug SBICARD was trading at 716.65. 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 22 Aug SBICARD was trading at 714.45. 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 21 Aug SBICARD was trading at 709.55. 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 20 Aug SBICARD was trading at 710.70. 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 19 Aug SBICARD was trading at 699.90. 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 16 Aug SBICARD was trading at 698.65. 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 14 Aug SBICARD was trading at 689.65. 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 13 Aug SBICARD was trading at 691.90. 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 12 Aug SBICARD was trading at 699.95. 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 9 Aug SBICARD was trading at 709.80. 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 8 Aug SBICARD was trading at 715.60. 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 7 Aug SBICARD was trading at 713.90. 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 6 Aug SBICARD was trading at 698.65. 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 5 Aug SBICARD was trading at 702.35. 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 2 Aug SBICARD was trading at 714.55. 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 1 Aug SBICARD was trading at 720.45. 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 31 Jul SBICARD was trading at 726.85. 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 30 Jul SBICARD was trading at 719.00. 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 29 Jul SBICARD was trading at 707.90. 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 26 Jul SBICARD was trading at 721.70. 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 795 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 800.65 | 14.95 | -17.10 | 21,08,000 | 1,82,400 | 2,06,400 |
| 5 Sept | 767.70 | 32.05 | -2.55 | 6,400 | 800 | 24,000 |
| 4 Sept | 768.55 | 34.6 | -8.40 | 12,000 | 2,400 | 22,400 |
| 3 Sept | 766.05 | 43 | -24.50 | 31,200 | 20,000 | 20,000 |
| 2 Sept | 744.35 | 67.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 67.5 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 721.20 | 67.5 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 731.30 | 67.5 | 67.50 | 0 | 0 | 0 |
| 27 Aug | 736.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 720.35 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 716.65 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 709.55 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 710.70 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 699.90 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 698.65 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 689.65 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 691.90 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 699.95 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 709.80 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 715.60 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 713.90 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 702.35 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 714.55 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 720.45 | 0 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 726.85 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 707.90 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 721.70 | 0 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 795 expiring on 26SEP2024
Delta for 795 PE is -
Historical price for 795 PE is as follows
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 14.95, which was -17.10 lower than the previous day. The implied volatity was -, the open interest changed by 182400 which increased total open position to 206400
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 32.05, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 24000
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 34.6, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 22400
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 43, which was -24.50 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 20000
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 67.5, 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 67.5, 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 67.5, 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 67.5, which was 67.50 higher 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 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 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 23 Aug SBICARD was trading at 716.65. 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 22 Aug SBICARD was trading at 714.45. 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 21 Aug SBICARD was trading at 709.55. 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 20 Aug SBICARD was trading at 710.70. 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 19 Aug SBICARD was trading at 699.90. 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 16 Aug SBICARD was trading at 698.65. 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 14 Aug SBICARD was trading at 689.65. 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 13 Aug SBICARD was trading at 691.90. 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 12 Aug SBICARD was trading at 699.95. 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 9 Aug SBICARD was trading at 709.80. 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 8 Aug SBICARD was trading at 715.60. 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 7 Aug SBICARD was trading at 713.90. 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 6 Aug SBICARD was trading at 698.65. 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 5 Aug SBICARD was trading at 702.35. 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 2 Aug SBICARD was trading at 714.55. 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 1 Aug SBICARD was trading at 720.45. 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 31 Jul SBICARD was trading at 726.85. 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 30 Jul SBICARD was trading at 719.00. 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 29 Jul SBICARD was trading at 707.90. 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 26 Jul SBICARD was trading at 721.70. 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