SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 795 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 6.4 | -5.10 | 8,52,800 | 1,24,800 | 2,93,600 | ||||
| 17 Sept | 792.45 | 11.5 | -4.50 | 3,16,000 | 38,400 | 1,70,400 | ||||
| 16 Sept | 800.50 | 16 | -4.55 | 3,23,200 | 30,400 | 1,32,000 | ||||
| 13 Sept | 805.20 | 20.55 | 3.40 | 2,16,800 | -48,800 | 1,01,600 | ||||
| 12 Sept | 802.25 | 17.15 | 0.60 | 3,18,400 | -24,000 | 1,50,400 | ||||
| 11 Sept | 796.85 | 16.55 | -0.85 | 4,72,800 | 2,400 | 1,72,000 | ||||
| 10 Sept | 793.90 | 17.4 | -4.50 | 6,76,800 | -3,200 | 1,72,800 | ||||
| 9 Sept | 802.35 | 21.9 | -0.90 | 11,02,400 | -12,000 | 1,76,800 | ||||
| 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 6.4, which was -5.10 lower than the previous day. The implied volatity was -, the open interest changed by 124800 which increased total open position to 293600
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 11.5, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 170400
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 16, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 132000
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 20.55, which was 3.40 higher than the previous day. The implied volatity was -, the open interest changed by -48800 which decreased total open position to 101600
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 17.15, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 150400
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 16.55, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 172000
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 17.4, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 172800
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 21.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 176800
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 |
| 18 Sept | 779.85 | 19.4 | 8.55 | 2,97,600 | -8,800 | 2,33,600 |
| 17 Sept | 792.45 | 10.85 | 2.60 | 4,02,400 | -48,000 | 2,43,200 |
| 16 Sept | 800.50 | 8.25 | 0.65 | 5,44,000 | 27,200 | 2,91,200 |
| 13 Sept | 805.20 | 7.6 | -1.75 | 6,94,400 | 77,600 | 2,64,000 |
| 12 Sept | 802.25 | 9.35 | -3.70 | 5,09,600 | 36,800 | 1,87,200 |
| 11 Sept | 796.85 | 13.05 | -1.15 | 5,24,000 | -1,600 | 1,48,800 |
| 10 Sept | 793.90 | 14.2 | -0.80 | 6,12,000 | -27,200 | 1,50,400 |
| 9 Sept | 802.35 | 15 | 0.05 | 17,33,600 | -24,800 | 1,76,800 |
| 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 19.4, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 233600
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 10.85, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -48000 which decreased total open position to 243200
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 8.25, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 291200
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 7.6, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 77600 which increased total open position to 264000
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 9.35, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 187200
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 13.05, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 148800
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 14.2, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -27200 which decreased total open position to 150400
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 15, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -24800 which decreased total open position to 176800
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