SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 810 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 3.75 | -2.55 | 18,72,800 | -10,400 | 13,08,000 | ||||
| 17 Sept | 792.45 | 6.3 | -2.55 | 12,80,800 | 80,800 | 13,21,600 | ||||
| 16 Sept | 800.50 | 8.85 | -3.65 | 18,21,600 | 51,200 | 12,42,400 | ||||
| 13 Sept | 805.20 | 12.5 | 2.20 | 44,14,400 | 2,42,400 | 11,92,000 | ||||
| 12 Sept | 802.25 | 10.3 | 0.15 | 14,34,400 | 85,600 | 9,52,000 | ||||
| 11 Sept | 796.85 | 10.15 | -0.85 | 13,04,000 | 66,400 | 8,72,800 | ||||
| 10 Sept | 793.90 | 11 | -3.75 | 18,80,800 | -23,200 | 8,07,200 | ||||
| 9 Sept | 802.35 | 14.75 | -0.75 | 43,72,800 | 8,800 | 8,31,200 | ||||
|
|
||||||||||
| 6 Sept | 800.65 | 15.5 | 10.30 | 90,07,200 | 3,75,200 | 8,24,000 | ||||
| 5 Sept | 767.70 | 5.2 | -0.70 | 4,74,400 | -56,000 | 4,48,800 | ||||
| 4 Sept | 768.55 | 5.9 | 0.45 | 4,64,800 | -800 | 5,04,000 | ||||
| 3 Sept | 766.05 | 5.45 | 2.85 | 23,26,400 | 2,25,600 | 5,04,800 | ||||
| 2 Sept | 744.35 | 2.6 | 1.20 | 3,51,200 | 91,200 | 2,78,400 | ||||
| 30 Aug | 723.20 | 1.4 | -0.35 | 2,59,200 | 1,56,800 | 1,88,800 | ||||
| 29 Aug | 721.20 | 1.75 | -0.45 | 29,600 | -6,400 | 31,200 | ||||
| 28 Aug | 731.30 | 2.2 | -14.25 | 60,000 | 37,600 | 37,600 | ||||
| 27 Aug | 736.75 | 16.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 720.35 | 16.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 716.65 | 16.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 714.45 | 16.45 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 16.45 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 16.45 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 810 expiring on 26SEP2024
Delta for 810 CE is -
Historical price for 810 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 3.75, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 1308000
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 6.3, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 80800 which increased total open position to 1321600
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 8.85, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 1242400
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 12.5, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 242400 which increased total open position to 1192000
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 10.3, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 85600 which increased total open position to 952000
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 10.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 66400 which increased total open position to 872800
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 11, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by -23200 which decreased total open position to 807200
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 14.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 831200
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 15.5, which was 10.30 higher than the previous day. The implied volatity was -, the open interest changed by 375200 which increased total open position to 824000
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 5.2, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -56000 which decreased total open position to 448800
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 5.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 504000
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 5.45, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 225600 which increased total open position to 504800
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 2.6, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 91200 which increased total open position to 278400
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 156800 which increased total open position to 188800
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 1.75, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 31200
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 2.2, which was -14.25 lower than the previous day. The implied volatity was -, the open interest changed by 37600 which increased total open position to 37600
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 16.45, 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 16.45, 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 16.45, 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 16.45, 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 16.45, 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 16.45, 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 810 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 31.65 | 10.90 | 35,200 | -15,200 | 2,18,400 |
| 17 Sept | 792.45 | 20.75 | 4.80 | 1,04,000 | -19,200 | 2,35,200 |
| 16 Sept | 800.50 | 15.95 | 1.95 | 2,43,200 | -33,600 | 2,54,400 |
| 13 Sept | 805.20 | 14 | -3.10 | 12,60,800 | 1,46,400 | 2,88,800 |
| 12 Sept | 802.25 | 17.1 | -5.05 | 1,38,400 | -21,600 | 1,43,200 |
| 11 Sept | 796.85 | 22.15 | -0.95 | 2,35,200 | -3,200 | 1,66,400 |
| 10 Sept | 793.90 | 23.1 | 0.60 | 1,88,000 | -26,400 | 1,70,400 |
| 9 Sept | 802.35 | 22.5 | -0.45 | 8,20,800 | -30,400 | 1,96,000 |
| 6 Sept | 800.65 | 22.95 | -18.70 | 14,26,400 | 2,11,200 | 2,28,800 |
| 5 Sept | 767.70 | 41.65 | -3.00 | 1,600 | 0 | 16,800 |
| 4 Sept | 768.55 | 44.65 | -2.75 | 4,800 | 0 | 16,000 |
| 3 Sept | 766.05 | 47.4 | -34.05 | 21,600 | 16,000 | 16,000 |
| 2 Sept | 744.35 | 81.45 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 81.45 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 721.20 | 81.45 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 731.30 | 81.45 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 736.75 | 81.45 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 720.35 | 81.45 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 716.65 | 81.45 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 81.45 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 81.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 81.45 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 810 expiring on 26SEP2024
Delta for 810 PE is -
Historical price for 810 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 31.65, which was 10.90 higher than the previous day. The implied volatity was -, the open interest changed by -15200 which decreased total open position to 218400
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 20.75, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 235200
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 15.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by -33600 which decreased total open position to 254400
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 14, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 146400 which increased total open position to 288800
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 17.1, which was -5.05 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 143200
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 22.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 166400
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 23.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 170400
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 22.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -30400 which decreased total open position to 196000
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 22.95, which was -18.70 lower than the previous day. The implied volatity was -, the open interest changed by 211200 which increased total open position to 228800
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 41.65, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16800
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 44.65, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16000
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 47.4, which was -34.05 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 16000
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 81.45, 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 81.45, 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 81.45, 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 81.45, 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 27 Aug SBICARD was trading at 736.75. The strike last trading price was 81.45, 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 81.45, 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 81.45, 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 81.45, 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 81.45, 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 81.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0