SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 2.25 | 0.05 | 14,27,200 | 4,09,600 | 49,99,200 | ||||
| 17 Oct | 740.00 | 2.2 | -0.10 | 11,16,800 | -27,200 | 45,89,600 | ||||
| 16 Oct | 740.80 | 2.3 | 0.00 | 10,82,400 | -42,400 | 46,16,800 | ||||
| 15 Oct | 739.05 | 2.3 | 0.10 | 14,06,400 | 3,10,400 | 46,72,000 | ||||
| 14 Oct | 737.55 | 2.2 | 0.15 | 12,32,000 | 3,65,600 | 43,62,400 | ||||
| 11 Oct | 733.75 | 2.05 | -0.80 | 8,43,200 | 2,88,000 | 39,95,200 | ||||
| 10 Oct | 737.30 | 2.85 | -0.35 | 7,22,400 | 2,15,200 | 37,04,800 | ||||
| 9 Oct | 739.20 | 3.2 | 0.20 | 8,52,800 | 9,600 | 34,88,000 | ||||
| 8 Oct | 732.25 | 3 | -0.10 | 10,78,400 | 1,20,800 | 34,77,600 | ||||
| 7 Oct | 730.95 | 3.1 | -1.90 | 18,69,600 | 3,68,000 | 33,38,400 | ||||
| 4 Oct | 743.15 | 5 | -1.50 | 17,96,000 | 3,14,400 | 29,84,000 | ||||
| 3 Oct | 749.75 | 6.5 | -6.45 | 25,89,600 | 5,48,000 | 26,68,800 | ||||
| 1 Oct | 770.20 | 12.95 | -2.45 | 12,03,200 | 2,29,600 | 21,27,200 | ||||
| 30 Sept | 773.70 | 15.4 | -5.15 | 12,49,600 | 4,01,600 | 18,90,400 | ||||
| 27 Sept | 786.30 | 20.55 | 2.35 | 41,24,800 | 3,10,400 | 14,90,400 | ||||
| 26 Sept | 781.25 | 18.2 | 2.00 | 11,43,200 | 28,000 | 11,65,600 | ||||
| 25 Sept | 771.85 | 16.2 | -3.60 | 8,43,200 | 2,30,400 | 11,36,000 | ||||
| 24 Sept | 779.95 | 19.8 | -6.00 | 9,52,000 | 3,09,600 | 9,04,800 | ||||
| 23 Sept | 795.05 | 25.8 | 4.30 | 7,43,200 | 1,03,200 | 5,92,800 | ||||
| 20 Sept | 786.95 | 21.5 | -6.80 | 3,17,600 | 72,000 | 4,88,000 | ||||
| 19 Sept | 795.15 | 28.3 | 7.10 | 4,34,400 | -18,400 | 4,16,800 | ||||
| 18 Sept | 779.85 | 21.2 | -3.55 | 1,85,600 | 58,400 | 4,35,200 | ||||
| 17 Sept | 792.45 | 24.75 | -3.05 | 1,45,600 | 49,600 | 3,76,800 | ||||
| 16 Sept | 800.50 | 27.8 | -3.45 | 1,89,600 | 76,000 | 3,28,800 | ||||
| 13 Sept | 805.20 | 31.25 | 2.35 | 1,48,800 | 11,200 | 2,52,800 | ||||
|
|
||||||||||
| 12 Sept | 802.25 | 28.9 | 1.50 | 64,000 | 1,600 | 2,43,200 | ||||
| 11 Sept | 796.85 | 27.4 | -0.80 | 60,800 | 9,600 | 2,41,600 | ||||
| 10 Sept | 793.90 | 28.2 | -4.15 | 83,200 | 0 | 2,32,800 | ||||
| 9 Sept | 802.35 | 32.35 | 0.30 | 2,04,800 | 35,200 | 2,33,600 | ||||
| 6 Sept | 800.65 | 32.05 | 15.45 | 3,37,600 | -18,400 | 1,97,600 | ||||
| 5 Sept | 767.70 | 16.6 | -0.40 | 52,800 | 0 | 2,15,200 | ||||
| 4 Sept | 768.55 | 17 | 0.75 | 1,04,800 | 41,600 | 2,15,200 | ||||
| 3 Sept | 766.05 | 16.25 | 7.25 | 4,69,600 | 80,000 | 1,73,600 | ||||
| 2 Sept | 744.35 | 9 | 3.35 | 1,18,400 | 65,600 | 93,600 | ||||
| 30 Aug | 723.20 | 5.65 | -0.35 | 8,000 | 4,000 | 28,000 | ||||
| 29 Aug | 721.20 | 6 | -0.80 | 7,200 | 3,200 | 24,000 | ||||
| 28 Aug | 731.30 | 6.8 | -1.00 | 16,000 | 8,000 | 20,800 | ||||
| 27 Aug | 736.75 | 7.8 | 24,000 | 12,000 | 12,000 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 800 expiring on 31OCT2024
Delta for 800 CE is -
Historical price for 800 CE is as follows
On 18 Oct SBICARD was trading at 740.60. 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 409600 which increased total open position to 4999200
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 2.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -27200 which decreased total open position to 4589600
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -42400 which decreased total open position to 4616800
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 2.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 310400 which increased total open position to 4672000
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 2.2, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 365600 which increased total open position to 4362400
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 2.05, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 288000 which increased total open position to 3995200
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 2.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 215200 which increased total open position to 3704800
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 3.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 3488000
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 120800 which increased total open position to 3477600
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 3.1, which was -1.90 lower than the previous day. The implied volatity was -, the open interest changed by 368000 which increased total open position to 3338400
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 314400 which increased total open position to 2984000
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 6.5, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 548000 which increased total open position to 2668800
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 12.95, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 229600 which increased total open position to 2127200
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 15.4, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 401600 which increased total open position to 1890400
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 20.55, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 310400 which increased total open position to 1490400
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 18.2, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 1165600
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 16.2, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by 230400 which increased total open position to 1136000
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 19.8, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 309600 which increased total open position to 904800
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 25.8, which was 4.30 higher than the previous day. The implied volatity was -, the open interest changed by 103200 which increased total open position to 592800
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 21.5, which was -6.80 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 488000
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 28.3, which was 7.10 higher than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 416800
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 21.2, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 58400 which increased total open position to 435200
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 24.75, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 49600 which increased total open position to 376800
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 27.8, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 76000 which increased total open position to 328800
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 31.25, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 252800
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 28.9, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 243200
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 27.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 241600
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 28.2, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 232800
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 32.35, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 233600
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 32.05, which was 15.45 higher than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 197600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 16.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 215200
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 17, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 215200
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 16.25, which was 7.25 higher than the previous day. The implied volatity was -, the open interest changed by 80000 which increased total open position to 173600
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 9, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 65600 which increased total open position to 93600
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 5.65, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 28000
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 24000
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 6.8, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 20800
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 7.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
| SBICARD 800 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 56.15 | -4.85 | 10,400 | -2,400 | 7,12,800 |
| 17 Oct | 740.00 | 61 | 1.50 | 42,400 | -1,600 | 7,15,200 |
| 16 Oct | 740.80 | 59.5 | -1.50 | 13,600 | -800 | 7,16,800 |
| 15 Oct | 739.05 | 61 | -0.80 | 17,600 | 2,400 | 7,20,000 |
| 14 Oct | 737.55 | 61.8 | -2.70 | 9,600 | 800 | 7,19,200 |
| 11 Oct | 733.75 | 64.5 | 1.50 | 9,600 | -800 | 7,19,200 |
| 10 Oct | 737.30 | 63 | 8.00 | 10,400 | -3,200 | 7,20,800 |
| 9 Oct | 739.20 | 55 | -9.70 | 8,800 | -1,600 | 7,24,000 |
| 8 Oct | 732.25 | 64.7 | -1.65 | 44,000 | -12,000 | 7,41,600 |
| 7 Oct | 730.95 | 66.35 | 9.10 | 1,14,400 | -26,400 | 7,72,800 |
| 4 Oct | 743.15 | 57.25 | 6.15 | 39,200 | -10,400 | 8,00,000 |
| 3 Oct | 749.75 | 51.1 | 17.10 | 98,400 | -33,600 | 8,12,000 |
| 1 Oct | 770.20 | 34 | -0.40 | 98,400 | 28,000 | 8,45,600 |
| 30 Sept | 773.70 | 34.4 | 9.85 | 2,87,200 | 41,600 | 8,12,000 |
| 27 Sept | 786.30 | 24.55 | -6.70 | 11,05,600 | 3,02,400 | 7,71,200 |
| 26 Sept | 781.25 | 31.25 | -7.70 | 2,18,400 | 3,200 | 4,68,800 |
| 25 Sept | 771.85 | 38.95 | 5.35 | 1,28,000 | 50,400 | 4,56,800 |
| 24 Sept | 779.95 | 33.6 | 7.35 | 2,48,800 | 1,33,600 | 4,07,200 |
| 23 Sept | 795.05 | 26.25 | -5.70 | 1,58,400 | 46,400 | 2,74,400 |
| 20 Sept | 786.95 | 31.95 | 4.45 | 66,400 | 31,200 | 2,28,000 |
| 19 Sept | 795.15 | 27.5 | -7.95 | 1,01,600 | 3,200 | 1,96,000 |
| 18 Sept | 779.85 | 35.45 | 8.25 | 36,000 | 12,800 | 1,90,400 |
| 17 Sept | 792.45 | 27.2 | 4.70 | 58,400 | 24,000 | 1,77,600 |
| 16 Sept | 800.50 | 22.5 | 1.00 | 32,800 | 10,400 | 1,52,800 |
| 13 Sept | 805.20 | 21.5 | -2.35 | 1,28,000 | 36,000 | 1,41,600 |
| 12 Sept | 802.25 | 23.85 | -4.25 | 22,400 | 0 | 1,04,000 |
| 11 Sept | 796.85 | 28.1 | -3.25 | 54,400 | 37,600 | 1,03,200 |
| 10 Sept | 793.90 | 31.35 | 1.35 | 32,000 | 12,000 | 64,800 |
| 9 Sept | 802.35 | 30 | 0.50 | 77,600 | 12,800 | 53,600 |
| 6 Sept | 800.65 | 29.5 | -15.50 | 89,600 | 23,200 | 40,800 |
| 5 Sept | 767.70 | 45 | -4.00 | 800 | 0 | 17,600 |
| 4 Sept | 768.55 | 49 | 0.55 | 4,800 | 4,000 | 17,600 |
| 3 Sept | 766.05 | 48.45 | -22.35 | 20,800 | 11,200 | 12,800 |
| 2 Sept | 744.35 | 70.8 | -9.20 | 1,600 | -800 | 800 |
| 30 Aug | 723.20 | 80 | -7.00 | 800 | 0 | 800 |
| 29 Aug | 721.20 | 87 | 0.00 | 0 | 0 | 800 |
| 28 Aug | 731.30 | 87 | 0.00 | 0 | 800 | 0 |
| 27 Aug | 736.75 | 87 | 800 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 800 expiring on 31OCT2024
Delta for 800 PE is -
Historical price for 800 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 56.15, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 712800
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 61, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 715200
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 59.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 716800
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 61, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 720000
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 61.8, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 719200
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 64.5, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 719200
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 63, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 720800
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 55, which was -9.70 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 724000
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 64.7, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -12000 which decreased total open position to 741600
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 66.35, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 772800
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 57.25, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 800000
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 51.1, which was 17.10 higher than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 812000
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 34, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 845600
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 34.4, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 812000
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 24.55, which was -6.70 lower than the previous day. The implied volatity was -, the open interest changed by 302400 which increased total open position to 771200
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 31.25, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 468800
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 38.95, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 456800
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 33.6, which was 7.35 higher than the previous day. The implied volatity was -, the open interest changed by 133600 which increased total open position to 407200
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 26.25, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 274400
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 31.95, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 228000
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 27.5, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 196000
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 35.45, which was 8.25 higher than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 190400
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 27.2, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 177600
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 22.5, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 152800
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 21.5, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 141600
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 23.85, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 104000
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 28.1, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 103200
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 31.35, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 64800
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 30, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 53600
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 29.5, which was -15.50 lower than the previous day. The implied volatity was -, the open interest changed by 23200 which increased total open position to 40800
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 45, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17600
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 49, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 17600
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 48.45, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 12800
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 70.8, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 800
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 80, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 87, 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 800
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 87, 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 27 Aug SBICARD was trading at 736.75. The strike last trading price was 87, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
