SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 805 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 1.9 | 0.00 | 94,400 | 43,200 | 2,00,000 | ||||
| 17 Oct | 740.00 | 1.9 | -0.05 | 60,000 | 5,600 | 1,57,600 | ||||
| 16 Oct | 740.80 | 1.95 | 0.00 | 32,000 | 12,000 | 1,52,000 | ||||
|
|
||||||||||
| 15 Oct | 739.05 | 1.95 | -0.05 | 75,200 | -13,600 | 1,43,200 | ||||
| 14 Oct | 737.55 | 2 | 0.30 | 60,800 | 29,600 | 1,57,600 | ||||
| 11 Oct | 733.75 | 1.7 | -0.80 | 64,800 | 13,600 | 1,28,800 | ||||
| 10 Oct | 737.30 | 2.5 | -0.45 | 22,400 | 5,600 | 1,13,600 | ||||
| 9 Oct | 739.20 | 2.95 | 0.35 | 24,800 | 800 | 1,08,000 | ||||
| 8 Oct | 732.25 | 2.6 | -0.25 | 67,200 | 6,400 | 1,05,600 | ||||
| 7 Oct | 730.95 | 2.85 | -1.65 | 1,65,600 | 21,600 | 98,400 | ||||
| 4 Oct | 743.15 | 4.5 | -0.95 | 40,000 | 7,200 | 76,800 | ||||
| 3 Oct | 749.75 | 5.45 | -5.90 | 94,400 | 21,600 | 68,800 | ||||
| 1 Oct | 770.20 | 11.35 | -2.05 | 49,600 | 12,000 | 46,400 | ||||
| 30 Sept | 773.70 | 13.4 | -4.90 | 47,200 | -2,400 | 32,800 | ||||
| 27 Sept | 786.30 | 18.3 | 1.65 | 1,32,800 | 19,200 | 35,200 | ||||
| 26 Sept | 781.25 | 16.65 | 2.15 | 29,600 | -8,800 | 16,000 | ||||
| 25 Sept | 771.85 | 14.5 | -3.80 | 20,800 | 7,200 | 24,800 | ||||
| 24 Sept | 779.95 | 18.3 | -4.70 | 16,000 | 11,200 | 18,400 | ||||
| 23 Sept | 795.05 | 23 | 2.75 | 6,400 | -800 | 5,600 | ||||
| 20 Sept | 786.95 | 20.25 | -5.50 | 3,200 | 1,600 | 7,200 | ||||
| 19 Sept | 795.15 | 25.75 | 6.55 | 5,600 | 800 | 6,400 | ||||
| 18 Sept | 779.85 | 19.2 | -3.10 | 4,800 | 2,400 | 4,800 | ||||
| 17 Sept | 792.45 | 22.3 | -7.60 | 2,400 | 0 | 2,400 | ||||
| 16 Sept | 800.50 | 29.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 29.9 | 4.85 | 800 | 0 | 2,400 | ||||
| 12 Sept | 802.25 | 25.05 | 0.00 | 0 | -1,600 | 0 | ||||
| 11 Sept | 796.85 | 25.05 | -5.25 | 4,000 | -1,600 | 2,400 | ||||
| 10 Sept | 793.90 | 30.3 | 0.00 | 0 | 4,000 | 0 | ||||
| 9 Sept | 802.35 | 30.3 | 21.95 | 5,600 | 4,000 | 4,000 | ||||
| 6 Sept | 800.65 | 8.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 8.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 8.35 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 8.35 | 8.35 | 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 805 expiring on 31OCT2024
Delta for 805 CE is -
Historical price for 805 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 1.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 200000
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 1.9, 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 157600
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 1.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 152000
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 143200
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 157600
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 1.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 128800
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 2.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 113600
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 2.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 108000
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 2.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 105600
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 2.85, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 98400
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 4.5, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 76800
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 5.45, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 68800
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 11.35, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 46400
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 13.4, which was -4.90 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 32800
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 18.3, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 35200
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 16.65, which was 2.15 higher than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 16000
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 14.5, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 24800
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 18.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 18400
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 23, which was 2.75 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 5600
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 20.25, which was -5.50 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 7200
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 25.75, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 6400
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 19.2, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 4800
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 22.3, which was -7.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 29.9, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 29.9, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 25.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 25.05, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 2400
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 30.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 30.3, which was 21.95 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 8.35, 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 8.35, 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 8.35, 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 8.35, which was 8.35 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 805 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 71.3 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 740.00 | 71.3 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 740.80 | 71.3 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 739.05 | 71.3 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 737.55 | 71.3 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 733.75 | 71.3 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 737.30 | 71.3 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 739.20 | 71.3 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 732.25 | 71.3 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 730.95 | 71.3 | 20.00 | 2,400 | 0 | 39,200 |
| 4 Oct | 743.15 | 51.3 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 749.75 | 51.3 | 13.10 | 1,600 | 0 | 39,200 |
| 1 Oct | 770.20 | 38.2 | 1.00 | 2,400 | 0 | 39,200 |
| 30 Sept | 773.70 | 37.2 | 9.85 | 4,800 | 0 | 38,400 |
| 27 Sept | 786.30 | 27.35 | -6.10 | 1,02,400 | 36,800 | 38,400 |
| 26 Sept | 781.25 | 33.45 | 3.90 | 1,600 | 0 | 2,400 |
| 25 Sept | 771.85 | 29.55 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 29.55 | 0.00 | 0 | 800 | 0 |
| 23 Sept | 795.05 | 29.55 | -1.70 | 3,200 | 800 | 2,400 |
| 20 Sept | 786.95 | 31.25 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 31.25 | 0.00 | 0 | 800 | 0 |
| 18 Sept | 779.85 | 31.25 | 5.15 | 8,800 | 2,400 | 3,200 |
| 17 Sept | 792.45 | 26.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 26.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 26.1 | -3.40 | 1,600 | -800 | 0 |
| 12 Sept | 802.25 | 29.5 | -52.60 | 18,400 | 800 | 800 |
| 11 Sept | 796.85 | 82.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 82.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 82.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 82.1 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 82.1 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 82.1 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 82.1 | 82.10 | 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 805 expiring on 31OCT2024
Delta for 805 PE is -
Historical price for 805 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 71.3, 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 71.3, 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 71.3, 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 71.3, 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 71.3, 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 71.3, 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 Oct SBICARD was trading at 737.30. The strike last trading price was 71.3, 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 71.3, 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 71.3, 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 Oct SBICARD was trading at 730.95. The strike last trading price was 71.3, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39200
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 51.3, 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 Oct SBICARD was trading at 749.75. The strike last trading price was 51.3, which was 13.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39200
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 38.2, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39200
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 37.2, which was 9.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38400
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 27.35, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 38400
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 33.45, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 29.55, 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 29.55, 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 23 Sept SBICARD was trading at 795.05. The strike last trading price was 29.55, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 2400
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 31.25, 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 31.25, 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 31.25, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 3200
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 26.1, 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 26.1, 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 26.1, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 29.5, which was -52.60 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 82.1, 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 82.1, 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 82.1, 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 82.1, 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 82.1, 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 82.1, 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 82.1, which was 82.10 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
