SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 815 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 1.5 | -0.05 | 26,400 | 4,800 | 64,000 | ||||
| 17 Oct | 740.00 | 1.55 | 0.05 | 60,800 | 16,000 | 60,000 | ||||
| 16 Oct | 740.80 | 1.5 | 0.00 | 0 | -1,600 | 0 | ||||
| 15 Oct | 739.05 | 1.5 | 0.00 | 1,600 | 0 | 45,600 | ||||
| 14 Oct | 737.55 | 1.5 | 0.15 | 14,400 | 3,200 | 43,200 | ||||
| 11 Oct | 733.75 | 1.35 | -0.70 | 9,600 | -1,600 | 36,800 | ||||
| 10 Oct | 737.30 | 2.05 | -0.65 | 16,800 | 3,200 | 38,400 | ||||
| 9 Oct | 739.20 | 2.7 | 0.50 | 8,000 | -1,600 | 35,200 | ||||
| 8 Oct | 732.25 | 2.2 | -0.05 | 18,400 | -6,400 | 37,600 | ||||
| 7 Oct | 730.95 | 2.25 | -1.05 | 47,200 | -16,000 | 44,800 | ||||
| 4 Oct | 743.15 | 3.3 | -1.15 | 88,000 | 10,400 | 60,800 | ||||
| 3 Oct | 749.75 | 4.45 | -4.75 | 48,000 | -800 | 50,400 | ||||
| 1 Oct | 770.20 | 9.2 | -1.60 | 29,600 | -3,200 | 52,800 | ||||
| 30 Sept | 773.70 | 10.8 | -3.95 | 61,600 | 12,800 | 54,400 | ||||
| 27 Sept | 786.30 | 14.75 | 1.75 | 1,38,400 | 16,000 | 41,600 | ||||
| 26 Sept | 781.25 | 13 | 1.65 | 16,000 | 2,400 | 24,000 | ||||
| 25 Sept | 771.85 | 11.35 | -3.80 | 28,800 | 7,200 | 21,600 | ||||
| 24 Sept | 779.95 | 15.15 | -4.35 | 16,000 | 5,600 | 14,400 | ||||
| 23 Sept | 795.05 | 19.5 | 2.05 | 800 | 0 | 8,000 | ||||
| 20 Sept | 786.95 | 17.45 | -0.90 | 2,400 | 800 | 8,000 | ||||
| 19 Sept | 795.15 | 18.35 | -10.15 | 8,000 | 2,400 | 8,000 | ||||
| 18 Sept | 779.85 | 28.5 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 28.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 28.5 | 0.00 | 0 | 2,400 | 0 | ||||
| 13 Sept | 805.20 | 28.5 | 5.40 | 4,000 | 3,200 | 6,400 | ||||
| 12 Sept | 802.25 | 23.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 23.1 | 0.00 | 0 | 800 | 0 | ||||
|
|
||||||||||
| 10 Sept | 793.90 | 23.1 | 0.00 | 800 | 0 | 2,400 | ||||
| 9 Sept | 802.35 | 23.1 | 16.30 | 2,400 | 1,600 | 1,600 | ||||
| 6 Sept | 800.65 | 6.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 6.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 6.8 | 6.80 | 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 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 815 expiring on 31OCT2024
Delta for 815 CE is -
Historical price for 815 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 1.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 64000
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 1.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 60000
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 1.5, 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 15 Oct SBICARD was trading at 739.05. The strike last trading price was 1.5, 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 45600
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 43200
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 1.35, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 36800
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 2.05, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 38400
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 2.7, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 35200
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 2.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 37600
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 2.25, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -16000 which decreased total open position to 44800
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 3.3, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 60800
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 4.45, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 50400
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 9.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 52800
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 10.8, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 54400
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 14.75, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 41600
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 13, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 24000
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 11.35, 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 21600
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 15.15, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 14400
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 19.5, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8000
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 17.45, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 8000
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 18.35, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 8000
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 28.5, 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 28.5, 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 28.5, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 28.5, which was 5.40 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 6400
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 23.1, 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 11 Sept SBICARD was trading at 796.85. The strike last trading price was 23.1, 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 10 Sept SBICARD was trading at 793.90. The strike last trading price was 23.1, 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 2400
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 23.1, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 1600
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 6.8, 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 6.8, 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 6.8, which was 6.80 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 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 Oct | 740.60 | 78.35 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 740.00 | 78.35 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 740.80 | 78.35 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 739.05 | 78.35 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 737.55 | 78.35 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 733.75 | 78.35 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 737.30 | 78.35 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 739.20 | 78.35 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 732.25 | 78.35 | 0.00 | 0 | -4,800 | 0 |
| 7 Oct | 730.95 | 78.35 | 47.35 | 30,400 | -4,800 | 30,400 |
| 4 Oct | 743.15 | 31 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 749.75 | 31 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 770.20 | 31 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 773.70 | 31 | 0.00 | 0 | 18,400 | 0 |
| 27 Sept | 786.30 | 31 | -11.00 | 48,800 | 20,000 | 36,800 |
| 26 Sept | 781.25 | 42 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 771.85 | 42 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 42 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 795.05 | 42 | 0.00 | 0 | 4,800 | 0 |
| 20 Sept | 786.95 | 42 | 2.85 | 6,400 | 1,600 | 13,600 |
| 19 Sept | 795.15 | 39.15 | -51.30 | 18,400 | 4,000 | 4,000 |
| 18 Sept | 779.85 | 90.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 90.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 90.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 90.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 90.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 90.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 90.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 90.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 90.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 90.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 90.45 | 90.45 | 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 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 815 expiring on 31OCT2024
Delta for 815 PE is -
Historical price for 815 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 78.35, 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 17 Oct SBICARD was trading at 740.00. The strike last trading price was 78.35, 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 16 Oct SBICARD was trading at 740.80. The strike last trading price was 78.35, 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 15 Oct SBICARD was trading at 739.05. The strike last trading price was 78.35, 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 14 Oct SBICARD was trading at 737.55. The strike last trading price was 78.35, 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 11 Oct SBICARD was trading at 733.75. The strike last trading price was 78.35, 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 10 Oct SBICARD was trading at 737.30. The strike last trading price was 78.35, 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 9 Oct SBICARD was trading at 739.20. The strike last trading price was 78.35, 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 8 Oct SBICARD was trading at 732.25. The strike last trading price was 78.35, 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 7 Oct SBICARD was trading at 730.95. The strike last trading price was 78.35, which was 47.35 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 30400
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 31, 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 31, 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 1 Oct SBICARD was trading at 770.20. The strike last trading price was 31, 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 Sept SBICARD was trading at 773.70. The strike last trading price was 31, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 0
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 31, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 36800
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 42, 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 25 Sept SBICARD was trading at 771.85. The strike last trading price was 42, 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 42, 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 Sept SBICARD was trading at 795.05. The strike last trading price was 42, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 0
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 42, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 13600
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 39.15, which was -51.30 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 4000
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 90.45, 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 17 Sept SBICARD was trading at 792.45. The strike last trading price was 90.45, 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 16 Sept SBICARD was trading at 800.50. The strike last trading price was 90.45, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 90.45, 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 12 Sept SBICARD was trading at 802.25. The strike last trading price was 90.45, 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 11 Sept SBICARD was trading at 796.85. The strike last trading price was 90.45, 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 10 Sept SBICARD was trading at 793.90. The strike last trading price was 90.45, 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 9 Sept SBICARD was trading at 802.35. The strike last trading price was 90.45, 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 Sept SBICARD was trading at 800.65. The strike last trading price was 90.45, 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 5 Sept SBICARD was trading at 767.70. The strike last trading price was 90.45, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 90.45, which was 90.45 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
