SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
20 Sep 2024 04:11 PM IST
| SBICARD 825 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 786.95 | 1.4 | -1.80 | 4,62,400 | 20,800 | 3,33,600 | ||||
| 19 Sept | 795.15 | 3.2 | 0.80 | 7,02,400 | 18,400 | 3,12,800 | ||||
|
|
||||||||||
| 18 Sept | 779.85 | 2.4 | -1.25 | 3,44,000 | -40,000 | 2,92,800 | ||||
| 17 Sept | 792.45 | 3.65 | -1.10 | 3,28,000 | 46,400 | 3,32,800 | ||||
| 16 Sept | 800.50 | 4.75 | -2.60 | 3,25,600 | 16,000 | 2,85,600 | ||||
| 13 Sept | 805.20 | 7.35 | 1.45 | 8,04,000 | 39,200 | 2,69,600 | ||||
| 12 Sept | 802.25 | 5.9 | -0.20 | 2,69,600 | 32,800 | 2,30,400 | ||||
| 11 Sept | 796.85 | 6.1 | -0.60 | 3,44,000 | -10,400 | 1,97,600 | ||||
| 10 Sept | 793.90 | 6.7 | -2.70 | 4,40,800 | -8,000 | 2,08,800 | ||||
| 9 Sept | 802.35 | 9.4 | -0.95 | 6,92,000 | 52,800 | 2,16,800 | ||||
| 6 Sept | 800.65 | 10.35 | 6.80 | 11,08,800 | 1,53,600 | 1,64,000 | ||||
| 5 Sept | 767.70 | 3.55 | -3.70 | 20,800 | 11,200 | 11,200 | ||||
| 4 Sept | 768.55 | 7.25 | 7.25 | 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 | ||||
| 30 Jul | 719.00 | 0 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 825 expiring on 26SEP2024
Delta for 825 CE is -
Historical price for 825 CE is as follows
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 1.4, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 333600
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 3.2, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 312800
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 2.4, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 292800
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 3.65, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 332800
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 4.75, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 285600
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 7.35, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 39200 which increased total open position to 269600
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 5.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 32800 which increased total open position to 230400
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 6.1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 197600
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 6.7, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 208800
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 9.4, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 216800
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 10.35, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 153600 which increased total open position to 164000
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 3.55, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 11200
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 7.25, which was 7.25 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 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 825 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 786.95 | 32.6 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 32.6 | -11.75 | 2,400 | 0 | 63,200 |
| 18 Sept | 779.85 | 44.35 | 18.00 | 1,600 | 0 | 64,000 |
| 17 Sept | 792.45 | 26.35 | 1.20 | 1,600 | 0 | 64,800 |
| 16 Sept | 800.50 | 25.15 | 0.55 | 36,800 | 31,200 | 64,000 |
| 13 Sept | 805.20 | 24.6 | -4.40 | 79,200 | 20,000 | 34,400 |
| 12 Sept | 802.25 | 29 | -4.50 | 5,600 | -800 | 14,400 |
| 11 Sept | 796.85 | 33.5 | 0.80 | 4,800 | 1,600 | 15,200 |
| 10 Sept | 793.90 | 32.7 | 0.75 | 7,200 | 4,800 | 13,600 |
| 9 Sept | 802.35 | 31.95 | -0.65 | 8,800 | -800 | 8,000 |
| 6 Sept | 800.65 | 32.6 | -58.80 | 27,200 | 10,400 | 10,400 |
| 5 Sept | 767.70 | 91.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 91.4 | 91.40 | 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 |
| 30 Jul | 719.00 | 0 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 825 expiring on 26SEP2024
Delta for 825 PE is -
Historical price for 825 PE is as follows
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 32.6, 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 19 Sept SBICARD was trading at 795.15. The strike last trading price was 32.6, which was -11.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63200
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 44.35, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64000
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 26.35, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 64800
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 25.15, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 31200 which increased total open position to 64000
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 24.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 34400
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 29, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 14400
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 33.5, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 15200
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 32.7, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 13600
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 31.95, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 8000
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 32.6, which was -58.80 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 10400
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 91.4, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 91.4, which was 91.40 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 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