SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 810 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 1.7 | 0.05 | 2,47,200 | 51,200 | 4,47,200 | ||||
| 17 Oct | 740.00 | 1.65 | -0.10 | 2,28,800 | -8,000 | 3,92,000 | ||||
| 16 Oct | 740.80 | 1.75 | -0.10 | 1,18,400 | 24,000 | 4,02,400 | ||||
| 15 Oct | 739.05 | 1.85 | 0.20 | 3,07,200 | -18,400 | 3,80,800 | ||||
| 14 Oct | 737.55 | 1.65 | 0.10 | 1,70,400 | 30,400 | 3,96,800 | ||||
| 11 Oct | 733.75 | 1.55 | -0.60 | 1,11,200 | 9,600 | 3,71,200 | ||||
| 10 Oct | 737.30 | 2.15 | -0.25 | 1,13,600 | 26,400 | 3,62,400 | ||||
| 9 Oct | 739.20 | 2.4 | 0.00 | 1,89,600 | 11,200 | 3,36,000 | ||||
| 8 Oct | 732.25 | 2.4 | -0.15 | 2,21,600 | 9,600 | 3,26,400 | ||||
| 7 Oct | 730.95 | 2.55 | -1.30 | 3,86,400 | -16,000 | 3,23,200 | ||||
| 4 Oct | 743.15 | 3.85 | -1.10 | 3,54,400 | 13,600 | 3,35,200 | ||||
| 3 Oct | 749.75 | 4.95 | -5.35 | 4,32,800 | 93,600 | 3,20,800 | ||||
| 1 Oct | 770.20 | 10.3 | -1.70 | 1,94,400 | 7,200 | 2,27,200 | ||||
| 30 Sept | 773.70 | 12 | -4.20 | 1,80,800 | 48,800 | 2,20,800 | ||||
| 27 Sept | 786.30 | 16.2 | 1.90 | 6,77,600 | 24,800 | 1,72,800 | ||||
| 26 Sept | 781.25 | 14.3 | 1.20 | 2,16,000 | 19,200 | 1,48,000 | ||||
| 25 Sept | 771.85 | 13.1 | -2.80 | 1,87,200 | 30,400 | 1,28,800 | ||||
| 24 Sept | 779.95 | 15.9 | -6.05 | 1,04,800 | 34,400 | 99,200 | ||||
| 23 Sept | 795.05 | 21.95 | 3.45 | 73,600 | 26,400 | 62,400 | ||||
| 20 Sept | 786.95 | 18.5 | -4.70 | 12,000 | 3,200 | 34,400 | ||||
| 19 Sept | 795.15 | 23.2 | 5.60 | 65,600 | 11,200 | 32,000 | ||||
| 18 Sept | 779.85 | 17.6 | -3.20 | 11,200 | 3,200 | 24,000 | ||||
| 17 Sept | 792.45 | 20.8 | -2.45 | 12,800 | 5,600 | 20,800 | ||||
| 16 Sept | 800.50 | 23.25 | -3.10 | 15,200 | 5,600 | 19,200 | ||||
|
|
||||||||||
| 13 Sept | 805.20 | 26.35 | 1.90 | 14,400 | 6,400 | 12,800 | ||||
| 12 Sept | 802.25 | 24.45 | 0.95 | 800 | 0 | 6,400 | ||||
| 11 Sept | 796.85 | 23.5 | -1.10 | 3,200 | 1,600 | 5,600 | ||||
| 10 Sept | 793.90 | 24.6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 24.6 | -4.60 | 6,400 | 0 | 4,000 | ||||
| 6 Sept | 800.65 | 29.2 | 13.60 | 4,000 | 1,600 | 3,200 | ||||
| 5 Sept | 767.70 | 15.6 | 0.00 | 0 | 800 | 0 | ||||
| 4 Sept | 768.55 | 15.6 | 8.00 | 800 | 0 | 800 | ||||
| 3 Sept | 766.05 | 7.6 | 0.00 | 0 | 800 | 0 | ||||
| 2 Sept | 744.35 | 7.6 | -9.80 | 800 | 0 | 0 | ||||
| 30 Aug | 723.20 | 17.4 | 17.40 | 0 | 0 | 0 | ||||
| 29 Aug | 721.20 | 0 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 810 expiring on 31OCT2024
Delta for 810 CE is -
Historical price for 810 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 51200 which increased total open position to 447200
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 392000
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 1.75, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 402400
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 1.85, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 380800
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 1.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 396800
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 1.55, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 371200
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 2.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 362400
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 2.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 336000
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 2.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 326400
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 2.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 323200
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 3.85, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 13600 which increased total open position to 335200
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 4.95, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 320800
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 10.3, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 227200
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 12, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 220800
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 16.2, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 172800
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 14.3, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 148000
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 13.1, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 30400 which increased total open position to 128800
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 15.9, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 99200
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 21.95, which was 3.45 higher than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 62400
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 18.5, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 34400
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 23.2, which was 5.60 higher than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 32000
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 17.6, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 24000
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 20.8, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 20800
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 23.25, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 19200
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 26.35, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 6400 which increased total open position to 12800
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 24.45, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 23.5, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 5600
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 24.6, 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 24.6, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 29.2, which was 13.60 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3200
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 15.6, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 15.6, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 7.6, 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 2 Sept SBICARD was trading at 744.35. The strike last trading price was 7.6, which was -9.80 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 17.4, which was 17.40 higher 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 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 810 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 69.6 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 740.00 | 69.6 | 3.60 | 1,600 | 800 | 64,000 |
| 16 Oct | 740.80 | 66 | -4.40 | 2,400 | 0 | 63,200 |
| 15 Oct | 739.05 | 70.4 | 0.00 | 0 | -4,800 | 0 |
| 14 Oct | 737.55 | 70.4 | -5.60 | 4,800 | -4,000 | 64,000 |
| 11 Oct | 733.75 | 76 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 737.30 | 76 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 739.20 | 76 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 732.25 | 76 | 0.00 | 0 | -4,000 | 0 |
| 7 Oct | 730.95 | 76 | 20.65 | 4,000 | -3,200 | 68,800 |
| 4 Oct | 743.15 | 55.35 | -4.65 | 3,200 | 0 | 75,200 |
| 3 Oct | 749.75 | 60 | 17.30 | 8,800 | -2,400 | 75,200 |
| 1 Oct | 770.20 | 42.7 | 1.50 | 1,600 | 0 | 77,600 |
| 30 Sept | 773.70 | 41.2 | 10.95 | 19,200 | 4,000 | 76,800 |
| 27 Sept | 786.30 | 30.25 | -6.25 | 1,30,400 | 54,400 | 71,200 |
| 26 Sept | 781.25 | 36.5 | -8.70 | 5,600 | 2,400 | 19,200 |
| 25 Sept | 771.85 | 45.2 | 12.55 | 4,800 | 800 | 18,400 |
| 24 Sept | 779.95 | 32.65 | 0.00 | 0 | 14,400 | 0 |
| 23 Sept | 795.05 | 32.65 | -5.40 | 16,000 | 11,200 | 14,400 |
| 20 Sept | 786.95 | 38.05 | 0.00 | 0 | 2,400 | 0 |
| 19 Sept | 795.15 | 38.05 | 11.65 | 4,000 | 1,600 | 2,400 |
| 18 Sept | 779.85 | 26.4 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 26.4 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 26.4 | 0.00 | 0 | 800 | 0 |
| 13 Sept | 805.20 | 26.4 | -54.80 | 800 | 0 | 0 |
| 12 Sept | 802.25 | 81.2 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 81.2 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 81.2 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 81.2 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 81.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 81.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 81.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 81.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 81.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 81.2 | 81.20 | 0 | 0 | 0 |
| 29 Aug | 721.20 | 0 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 810 expiring on 31OCT2024
Delta for 810 PE is -
Historical price for 810 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 69.6, 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 69.6, which was 3.60 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 64000
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 66, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63200
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 70.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 0
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 70.4, which was -5.60 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 64000
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 76, 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 76, 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 76, 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 76, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 0
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 76, which was 20.65 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 68800
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 55.35, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75200
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 60, which was 17.30 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 75200
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 42.7, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77600
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 41.2, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 76800
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 30.25, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 54400 which increased total open position to 71200
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 36.5, which was -8.70 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 19200
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 45.2, which was 12.55 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 18400
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 32.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 0
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 32.65, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 14400
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 38.05, 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 19 Sept SBICARD was trading at 795.15. The strike last trading price was 38.05, which was 11.65 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 2400
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 26.4, 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 26.4, 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 26.4, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 26.4, which was -54.80 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 81.2, 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 11 Sept SBICARD was trading at 796.85. The strike last trading price was 81.2, 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 10 Sept SBICARD was trading at 793.90. The strike last trading price was 81.2, 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 9 Sept SBICARD was trading at 802.35. The strike last trading price was 81.2, 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 6 Sept SBICARD was trading at 800.65. The strike last trading price was 81.2, 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 5 Sept SBICARD was trading at 767.70. The strike last trading price was 81.2, 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 81.2, 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 81.2, 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 2 Sept SBICARD was trading at 744.35. The strike last trading price was 81.2, 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 30 Aug SBICARD was trading at 723.20. The strike last trading price was 81.2, which was 81.20 higher 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 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
