SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 815 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 3.2 | -1.95 | 4,74,400 | -46,400 | 2,52,000 | ||||
| 17 Sept | 792.45 | 5.15 | -2.05 | 3,86,400 | 39,200 | 2,99,200 | ||||
| 16 Sept | 800.50 | 7.2 | -3.10 | 5,91,200 | -16,000 | 2,59,200 | ||||
| 13 Sept | 805.20 | 10.3 | 1.75 | 17,45,600 | 1,16,000 | 2,77,600 | ||||
| 12 Sept | 802.25 | 8.55 | -0.20 | 2,91,200 | 12,800 | 1,62,400 | ||||
| 11 Sept | 796.85 | 8.75 | -0.55 | 4,24,800 | 2,400 | 1,48,800 | ||||
| 10 Sept | 793.90 | 9.3 | -3.70 | 5,24,000 | 8,000 | 1,47,200 | ||||
| 9 Sept | 802.35 | 13 | -0.60 | 9,96,800 | 24,800 | 1,37,600 | ||||
| 6 Sept | 800.65 | 13.6 | 8.70 | 17,92,800 | 1,10,400 | 1,11,200 | ||||
| 5 Sept | 767.70 | 4.9 | -3.95 | 800 | 0 | 0 | ||||
| 4 Sept | 768.55 | 8.85 | 8.85 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 723.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 29 Aug | 721.20 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 731.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 736.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 720.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 716.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 714.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 698.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 719.00 | 0 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 815 expiring on 26SEP2024
Delta for 815 CE is -
Historical price for 815 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 3.2, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by -46400 which decreased total open position to 252000
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 5.15, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 299200
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 7.2, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 259200
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 10.3, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 116000 which increased total open position to 277600
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 8.55, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 162400
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 8.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 148800
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 9.3, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 147200
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 13, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 137600
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 13.6, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 110400 which increased total open position to 111200
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 4.9, which was -3.95 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 8.85, which was 8.85 higher 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 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 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 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 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 28 Aug SBICARD was trading at 731.30. 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 27 Aug SBICARD was trading at 736.75. 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 26 Aug SBICARD was trading at 720.35. 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 23 Aug SBICARD was trading at 716.65. 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 22 Aug SBICARD was trading at 714.45. 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 6 Aug SBICARD was trading at 698.65. 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 Jul SBICARD was trading at 719.00. 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 815 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 36.2 | 10.55 | 22,400 | -4,000 | 80,000 |
| 17 Sept | 792.45 | 25.65 | 6.65 | 21,600 | -4,800 | 84,000 |
| 16 Sept | 800.50 | 19 | 1.15 | 1,08,800 | -24,800 | 88,800 |
| 13 Sept | 805.20 | 17.85 | -2.85 | 4,19,200 | 98,400 | 1,13,600 |
| 12 Sept | 802.25 | 20.7 | -2.70 | 56,000 | -800 | 16,000 |
| 11 Sept | 796.85 | 23.4 | -4.25 | 33,600 | 4,000 | 16,800 |
| 10 Sept | 793.90 | 27.65 | 3.00 | 16,800 | 0 | 12,800 |
| 9 Sept | 802.35 | 24.65 | -1.35 | 82,400 | 2,400 | 12,800 |
| 6 Sept | 800.65 | 26 | -57.15 | 1,02,400 | 12,000 | 12,000 |
| 5 Sept | 767.70 | 83.15 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 83.15 | 83.15 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 721.20 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 731.30 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 736.75 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 720.35 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 716.65 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 0 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 815 expiring on 26SEP2024
Delta for 815 PE is -
Historical price for 815 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 36.2, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 80000
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 25.65, which was 6.65 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 84000
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 19, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -24800 which decreased total open position to 88800
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 17.85, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 98400 which increased total open position to 113600
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 20.7, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 16000
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 23.4, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 16800
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 27.65, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12800
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 24.65, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 12800
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 26, which was -57.15 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 12000
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 83.15, 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 83.15, which was 83.15 higher 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 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 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 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 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 28 Aug SBICARD was trading at 731.30. 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 27 Aug SBICARD was trading at 736.75. 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 26 Aug SBICARD was trading at 720.35. 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 23 Aug SBICARD was trading at 716.65. 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 22 Aug SBICARD was trading at 714.45. 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 6 Aug SBICARD was trading at 698.65. 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 Jul SBICARD was trading at 719.00. 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