SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 2.9 | -1.65 | 13,00,800 | -98,400 | 23,20,000 | ||||
| 17 Sept | 792.45 | 4.55 | -1.30 | 12,07,200 | 2,25,600 | 24,19,200 | ||||
|
|
||||||||||
| 16 Sept | 800.50 | 5.85 | -3.05 | 22,06,400 | -2,16,000 | 21,93,600 | ||||
| 13 Sept | 805.20 | 8.9 | 1.75 | 74,81,600 | 14,64,000 | 24,10,400 | ||||
| 12 Sept | 802.25 | 7.15 | -0.10 | 17,53,600 | -45,600 | 9,57,600 | ||||
| 11 Sept | 796.85 | 7.25 | -0.75 | 15,97,600 | -83,200 | 10,06,400 | ||||
| 10 Sept | 793.90 | 8 | -3.00 | 16,63,200 | -6,400 | 10,88,000 | ||||
| 9 Sept | 802.35 | 11 | -0.80 | 64,95,200 | 1,67,200 | 10,92,800 | ||||
| 6 Sept | 800.65 | 11.8 | 7.85 | 99,60,800 | 2,76,000 | 9,21,600 | ||||
| 5 Sept | 767.70 | 3.95 | -0.55 | 8,52,800 | -1,45,600 | 6,45,600 | ||||
| 4 Sept | 768.55 | 4.5 | 0.30 | 21,46,400 | -1,21,600 | 8,04,000 | ||||
| 3 Sept | 766.05 | 4.2 | 2.20 | 49,00,800 | 7,29,600 | 9,32,800 | ||||
| 2 Sept | 744.35 | 2 | 0.90 | 5,97,600 | 72,000 | 2,01,600 | ||||
| 30 Aug | 723.20 | 1.1 | -0.30 | 1,88,000 | 43,200 | 1,30,400 | ||||
| 29 Aug | 721.20 | 1.4 | -0.40 | 72,800 | -12,800 | 84,000 | ||||
| 28 Aug | 731.30 | 1.8 | -0.65 | 1,69,600 | 40,000 | 97,600 | ||||
| 27 Aug | 736.75 | 2.45 | 1.10 | 82,400 | 56,800 | 58,400 | ||||
| 26 Aug | 720.35 | 1.35 | -0.45 | 800 | 0 | 1,600 | ||||
| 23 Aug | 716.65 | 1.8 | -0.40 | 800 | 0 | 1,600 | ||||
| 22 Aug | 714.45 | 2.2 | 0.00 | 800 | 0 | 1,600 | ||||
| 6 Aug | 698.65 | 2.2 | -1.80 | 1,600 | 0 | 1,600 | ||||
| 30 Jul | 719.00 | 4 | 1,600 | 800 | 800 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 820 expiring on 26SEP2024
Delta for 820 CE is -
Historical price for 820 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 2.9, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by -98400 which decreased total open position to 2320000
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 4.55, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 225600 which increased total open position to 2419200
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 5.85, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by -216000 which decreased total open position to 2193600
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 8.9, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 1464000 which increased total open position to 2410400
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 7.15, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -45600 which decreased total open position to 957600
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 7.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by -83200 which decreased total open position to 1006400
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 1088000
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 11, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 167200 which increased total open position to 1092800
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 11.8, which was 7.85 higher than the previous day. The implied volatity was -, the open interest changed by 276000 which increased total open position to 921600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 3.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -145600 which decreased total open position to 645600
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 4.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -121600 which decreased total open position to 804000
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 4.2, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by 729600 which increased total open position to 932800
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 201600
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 130400
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 1.4, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 84000
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 1.8, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 97600
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 2.45, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 58400
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 1.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 2.2, 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 1600
On 6 Aug SBICARD was trading at 698.65. The strike last trading price was 2.2, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1600
On 30 Jul SBICARD was trading at 719.00. The strike last trading price was 4, which was lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
| SBICARD 820 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 40.7 | 12.15 | 19,200 | -5,600 | 2,15,200 |
| 17 Sept | 792.45 | 28.55 | 5.75 | 22,400 | -4,800 | 2,22,400 |
| 16 Sept | 800.50 | 22.8 | 1.80 | 95,200 | -14,400 | 2,28,000 |
| 13 Sept | 805.20 | 21 | -2.80 | 5,29,600 | 1,60,000 | 2,42,400 |
| 12 Sept | 802.25 | 23.8 | -5.85 | 54,400 | 0 | 82,400 |
| 11 Sept | 796.85 | 29.65 | -0.15 | 25,600 | -5,600 | 81,600 |
| 10 Sept | 793.90 | 29.8 | 1.40 | 1,16,800 | -4,800 | 88,000 |
| 9 Sept | 802.35 | 28.4 | -0.80 | 3,68,000 | -19,200 | 92,800 |
| 6 Sept | 800.65 | 29.2 | -27.50 | 3,91,200 | 86,400 | 1,12,800 |
| 5 Sept | 767.70 | 56.7 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 56.7 | 0.00 | 0 | 25,600 | 0 |
| 3 Sept | 766.05 | 56.7 | -44.30 | 32,000 | 24,000 | 24,800 |
| 2 Sept | 744.35 | 101 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 101 | 0.00 | 0 | 800 | 0 |
| 29 Aug | 721.20 | 101 | 11.95 | 800 | 0 | 0 |
| 28 Aug | 731.30 | 89.05 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 736.75 | 89.05 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 720.35 | 89.05 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 716.65 | 89.05 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 89.05 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 698.65 | 89.05 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 89.05 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 820 expiring on 26SEP2024
Delta for 820 PE is -
Historical price for 820 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 40.7, which was 12.15 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 215200
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 28.55, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 222400
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 22.8, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 228000
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 21, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 160000 which increased total open position to 242400
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 23.8, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 82400
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 29.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 81600
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 29.8, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 88000
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 28.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 92800
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 29.2, which was -27.50 lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 112800
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 56.7, 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 56.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 25600 which increased total open position to 0
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 56.7, which was -44.30 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 24800
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 101, 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 101, 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 29 Aug SBICARD was trading at 721.20. The strike last trading price was 101, which was 11.95 higher 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 89.05, 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 89.05, 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 89.05, 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 89.05, 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 89.05, 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 89.05, 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 89.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0