SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 01:51 PM IST
| SBICARD 825 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 741.45 | 1.3 | 0.05 | 13,600 | -800 | 45,600 | ||||
| 17 Oct | 740.00 | 1.25 | 0.00 | 9,600 | -7,200 | 47,200 | ||||
| 16 Oct | 740.80 | 1.25 | 0.00 | 27,200 | -19,200 | 52,800 | ||||
| 15 Oct | 739.05 | 1.25 | 0.00 | 47,200 | 3,200 | 72,800 | ||||
| 14 Oct | 737.55 | 1.25 | 0.00 | 0 | 800 | 0 | ||||
| 11 Oct | 733.75 | 1.25 | -0.40 | 4,800 | 800 | 69,600 | ||||
| 10 Oct | 737.30 | 1.65 | -0.20 | 17,600 | 11,200 | 68,800 | ||||
| 9 Oct | 739.20 | 1.85 | -0.05 | 9,600 | -5,600 | 57,600 | ||||
| 8 Oct | 732.25 | 1.9 | -0.05 | 24,800 | 3,200 | 63,200 | ||||
| 7 Oct | 730.95 | 1.95 | -0.75 | 31,200 | 800 | 59,200 | ||||
| 4 Oct | 743.15 | 2.7 | -0.65 | 28,000 | -800 | 58,400 | ||||
| 3 Oct | 749.75 | 3.35 | -3.55 | 88,800 | -13,600 | 58,400 | ||||
| 1 Oct | 770.20 | 6.9 | -1.60 | 47,200 | 20,000 | 72,000 | ||||
| 30 Sept | 773.70 | 8.5 | -3.20 | 29,600 | -1,600 | 52,000 | ||||
| 27 Sept | 786.30 | 11.7 | 1.35 | 88,000 | 21,600 | 54,400 | ||||
| 26 Sept | 781.25 | 10.35 | 0.80 | 49,600 | 16,800 | 30,400 | ||||
| 25 Sept | 771.85 | 9.55 | -3.20 | 6,400 | 1,600 | 13,600 | ||||
| 24 Sept | 779.95 | 12.75 | -3.25 | 10,400 | 800 | 12,000 | ||||
| 23 Sept | 795.05 | 16 | -2.00 | 14,400 | 8,800 | 10,400 | ||||
| 20 Sept | 786.95 | 18 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 795.15 | 18 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 18 Sept | 779.85 | 18 | 0.00 | 0 | -1,600 | 0 | ||||
| 17 Sept | 792.45 | 18 | 0.00 | 2,400 | 0 | 3,200 | ||||
| 16 Sept | 800.50 | 18 | -2.80 | 800 | 0 | 2,400 | ||||
| 13 Sept | 805.20 | 20.8 | -0.05 | 800 | 0 | 2,400 | ||||
| 12 Sept | 802.25 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 20.85 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 20.85 | 0.00 | 0 | 2,400 | 0 | ||||
| 9 Sept | 802.35 | 20.85 | 15.35 | 4,000 | 1,600 | 1,600 | ||||
| 6 Sept | 800.65 | 5.5 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 5.5 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 5.5 | 5.50 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 744.35 | 0 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 825 expiring on 31OCT2024
Delta for 825 CE is -
Historical price for 825 CE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 1.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 45600
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 47200
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 52800
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 72800
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 1.25, 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 11 Oct SBICARD was trading at 733.75. The strike last trading price was 1.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 69600
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 1.65, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 68800
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 57600
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 63200
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 1.95, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 59200
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 2.7, 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 58400
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 3.35, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by -13600 which decreased total open position to 58400
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 6.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 72000
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 8.5, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 52000
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 11.7, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 54400
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 10.35, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 16800 which increased total open position to 30400
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 9.55, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 13600
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 12.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 12000
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 16, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 10400
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 18, 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 18, 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 18, 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 17 Sept SBICARD was trading at 792.45. The strike last trading price was 18, 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 3200
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 18, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 20.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2400
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 20.85, 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 20.85, 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 20.85, 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 9 Sept SBICARD was trading at 802.35. The strike last trading price was 20.85, which was 15.35 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 5.5, 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 5 Sept SBICARD was trading at 767.70. The strike last trading price was 5.5, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 5.5, which was 5.50 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 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 |
| 18 Oct | 741.45 | 83 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 740.00 | 83 | -9.00 | 2,400 | 0 | 19,200 |
| 16 Oct | 740.80 | 92 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 739.05 | 92 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 737.55 | 92 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 733.75 | 92 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 737.30 | 92 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 739.20 | 92 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 732.25 | 92 | 0.00 | 0 | -7,200 | 0 |
| 7 Oct | 730.95 | 92 | 22.00 | 22,400 | -7,200 | 19,200 |
| 4 Oct | 743.15 | 70 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 749.75 | 70 | 15.30 | 800 | 0 | 26,400 |
| 1 Oct | 770.20 | 54.7 | 14.80 | 800 | 0 | 26,400 |
| 30 Sept | 773.70 | 39.9 | 0.00 | 0 | 11,200 | 0 |
| 27 Sept | 786.30 | 39.9 | -16.40 | 14,400 | 7,200 | 22,400 |
| 26 Sept | 781.25 | 56.3 | 0.00 | 0 | 4,800 | 0 |
| 25 Sept | 771.85 | 56.3 | 6.30 | 7,200 | 4,000 | 14,400 |
| 24 Sept | 779.95 | 50 | 8.80 | 6,400 | 3,200 | 10,400 |
| 23 Sept | 795.05 | 41.2 | -57.80 | 8,800 | 8,000 | 8,000 |
| 20 Sept | 786.95 | 99 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 99 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 99 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 99 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 99 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 99 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 99 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 99 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 99 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 99 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 99 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 99 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 99 | 99.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 0 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 825 expiring on 31OCT2024
Delta for 825 PE is -
Historical price for 825 PE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 83, 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 83, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19200
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 92, 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 92, 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 92, 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 92, 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 92, 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 92, 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 92, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 0
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 92, which was 22.00 higher than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 19200
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 70, 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 70, which was 15.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26400
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 54.7, which was 14.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26400
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 39.9, 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 0
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 39.9, which was -16.40 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 22400
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 56.3, 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 25 Sept SBICARD was trading at 771.85. The strike last trading price was 56.3, which was 6.30 higher than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 14400
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 50, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 10400
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 41.2, which was -57.80 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 99, 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 99, 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 99, 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 99, 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 99, 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 99, 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 99, 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 99, 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 99, 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 99, 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 99, 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 99, 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 99, which was 99.00 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 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
