SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 795 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 18 Oct | 740.60 | 2.45 | 0.05 | 37,600 | 12,000 | 2,84,000 | ||||
| 17 Oct | 740.00 | 2.4 | -0.05 | 1,70,400 | 30,400 | 2,72,000 | ||||
| 16 Oct | 740.80 | 2.45 | 0.05 | 21,600 | 8,800 | 2,41,600 | ||||
| 15 Oct | 739.05 | 2.4 | 0.15 | 86,400 | 38,400 | 2,32,000 | ||||
| 14 Oct | 737.55 | 2.25 | 0.05 | 1,12,000 | 12,000 | 1,97,600 | ||||
| 11 Oct | 733.75 | 2.2 | -0.90 | 61,600 | 16,000 | 1,83,200 | ||||
| 10 Oct | 737.30 | 3.1 | -1.15 | 56,000 | -800 | 1,68,000 | ||||
| 9 Oct | 739.20 | 4.25 | 0.85 | 22,400 | 0 | 1,72,800 | ||||
| 8 Oct | 732.25 | 3.4 | -0.10 | 32,800 | 7,200 | 1,72,000 | ||||
| 7 Oct | 730.95 | 3.5 | -2.30 | 1,49,600 | 13,600 | 1,64,000 | ||||
| 4 Oct | 743.15 | 5.8 | -1.55 | 69,600 | 5,600 | 1,50,400 | ||||
| 3 Oct | 749.75 | 7.35 | -7.00 | 1,00,000 | 1,600 | 1,45,600 | ||||
| 1 Oct | 770.20 | 14.35 | -2.75 | 1,09,600 | 17,600 | 1,44,800 | ||||
| 30 Sept | 773.70 | 17.1 | -5.70 | 1,39,200 | 25,600 | 1,26,400 | ||||
| 27 Sept | 786.30 | 22.8 | 2.70 | 4,40,000 | 55,200 | 1,00,800 | ||||
| 26 Sept | 781.25 | 20.1 | 2.45 | 56,000 | -4,800 | 45,600 | ||||
| 25 Sept | 771.85 | 17.65 | -4.75 | 28,000 | 8,800 | 50,400 | ||||
| 24 Sept | 779.95 | 22.4 | -6.15 | 51,200 | 13,600 | 41,600 | ||||
| 23 Sept | 795.05 | 28.55 | 4.85 | 34,400 | 4,000 | 28,000 | ||||
| 20 Sept | 786.95 | 23.7 | -6.55 | 44,800 | 16,800 | 24,000 | ||||
| 19 Sept | 795.15 | 30.25 | 7.50 | 5,600 | 0 | 4,800 | ||||
| 18 Sept | 779.85 | 22.75 | -4.00 | 5,600 | 2,400 | 5,600 | ||||
| 17 Sept | 792.45 | 26.75 | -9.25 | 2,400 | 800 | 3,200 | ||||
| 16 Sept | 800.50 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 36 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 36 | 0.00 | 0 | 2,400 | 0 | ||||
| 6 Sept | 800.65 | 36 | 25.80 | 4,800 | 3,200 | 3,200 | ||||
| 5 Sept | 767.70 | 10.2 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 10.2 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 10.2 | 10.20 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 0 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 795 expiring on 31OCT2024
Delta for 795 CE is -
Historical price for 795 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 2.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 284000
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 2.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 272000
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 2.45, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 241600
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 2.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 232000
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 2.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 197600
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 2.2, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 183200
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 3.1, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 168000
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 4.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 172800
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 3.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 172000
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 3.5, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 164000
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 5.8, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 150400
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 7.35, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 145600
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 14.35, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 144800
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 17.1, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 126400
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 22.8, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by 55200 which increased total open position to 100800
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 20.1, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 45600
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 17.65, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 50400
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 22.4, which was -6.15 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 41600
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 28.55, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 28000
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 23.7, which was -6.55 lower than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 24000
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 30.25, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4800
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 22.75, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 5600
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 26.75, which was -9.25 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 3200
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 36, 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 36, 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 36, 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 36, 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 36, 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 36, 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 6 Sept SBICARD was trading at 800.65. The strike last trading price was 36, which was 25.80 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 10.2, 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 10.2, 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 10.2, which was 10.20 higher 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 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 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 795 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 60.85 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 740.00 | 60.85 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 740.80 | 60.85 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 739.05 | 60.85 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 737.55 | 60.85 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 733.75 | 60.85 | -0.15 | 800 | 0 | 33,600 |
| 10 Oct | 737.30 | 61 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 739.20 | 61 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 732.25 | 61 | 2.60 | 800 | 0 | 33,600 |
| 7 Oct | 730.95 | 58.4 | 14.50 | 1,600 | 0 | 33,600 |
| 4 Oct | 743.15 | 43.9 | 1.55 | 800 | 0 | 33,600 |
| 3 Oct | 749.75 | 42.35 | 11.90 | 2,400 | 0 | 32,800 |
| 1 Oct | 770.20 | 30.45 | 0.00 | 0 | 8,800 | 0 |
| 30 Sept | 773.70 | 30.45 | 8.30 | 25,600 | 9,600 | 33,600 |
| 27 Sept | 786.30 | 22.15 | -5.15 | 1,77,600 | 24,000 | 26,400 |
| 26 Sept | 781.25 | 27.3 | -46.75 | 2,400 | 0 | 0 |
| 25 Sept | 771.85 | 74.05 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 74.05 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 795.05 | 74.05 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 74.05 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 74.05 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 74.05 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 74.05 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 74.05 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 74.05 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 74.05 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 74.05 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 74.05 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 74.05 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 74.05 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 74.05 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 74.05 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 74.05 | 74.05 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 0 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 795 expiring on 31OCT2024
Delta for 795 PE is -
Historical price for 795 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 60.85, 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 17 Oct SBICARD was trading at 740.00. The strike last trading price was 60.85, 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 16 Oct SBICARD was trading at 740.80. The strike last trading price was 60.85, 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 15 Oct SBICARD was trading at 739.05. The strike last trading price was 60.85, 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 14 Oct SBICARD was trading at 737.55. The strike last trading price was 60.85, 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 11 Oct SBICARD was trading at 733.75. The strike last trading price was 60.85, 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 33600
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 61, 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 Oct SBICARD was trading at 739.20. The strike last trading price was 61, 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 Oct SBICARD was trading at 732.25. The strike last trading price was 61, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33600
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 58.4, which was 14.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33600
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 43.9, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 33600
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 42.35, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32800
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 30.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 0
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 30.45, which was 8.30 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 33600
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 22.15, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 26400
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 27.3, which was -46.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 74.05, 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 24 Sept SBICARD was trading at 779.95. The strike last trading price was 74.05, 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 23 Sept SBICARD was trading at 795.05. The strike last trading price was 74.05, 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 20 Sept SBICARD was trading at 786.95. The strike last trading price was 74.05, 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 19 Sept SBICARD was trading at 795.15. The strike last trading price was 74.05, 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 74.05, 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 17 Sept SBICARD was trading at 792.45. The strike last trading price was 74.05, 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 74.05, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 74.05, 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 74.05, 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 74.05, 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 74.05, 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 74.05, 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 74.05, 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 74.05, 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 74.05, 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 74.05, which was 74.05 higher 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 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 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
