SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 830 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 2.05 | -1.05 | 6,84,800 | 99,200 | 6,68,800 | ||||
| 17 Sept | 792.45 | 3.1 | -0.70 | 4,31,200 | 2,400 | 5,68,800 | ||||
| 16 Sept | 800.50 | 3.8 | -2.35 | 7,43,200 | -35,200 | 5,65,600 | ||||
| 13 Sept | 805.20 | 6.15 | 1.05 | 17,74,400 | 2,16,800 | 6,00,800 | ||||
| 12 Sept | 802.25 | 5.1 | -0.20 | 5,01,600 | -17,600 | 3,87,200 | ||||
| 11 Sept | 796.85 | 5.3 | -0.40 | 6,66,400 | -24,800 | 4,04,800 | ||||
| 10 Sept | 793.90 | 5.7 | -2.45 | 9,25,600 | -82,400 | 4,28,800 | ||||
| 9 Sept | 802.35 | 8.15 | -0.85 | 18,01,600 | 16,000 | 5,10,400 | ||||
| 6 Sept | 800.65 | 9 | 6.05 | 43,77,600 | 2,24,800 | 4,96,800 | ||||
| 5 Sept | 767.70 | 2.95 | -0.55 | 2,81,600 | -28,000 | 2,72,000 | ||||
| 4 Sept | 768.55 | 3.5 | 0.30 | 4,46,400 | 16,000 | 2,99,200 | ||||
| 3 Sept | 766.05 | 3.2 | 1.60 | 16,22,400 | 2,52,800 | 2,82,400 | ||||
| 2 Sept | 744.35 | 1.6 | -0.05 | 72,000 | 20,000 | 28,800 | ||||
|
|
||||||||||
| 30 Aug | 723.20 | 1.65 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 721.20 | 1.65 | -0.05 | 800 | 0 | 8,800 | ||||
| 28 Aug | 731.30 | 1.7 | 0.05 | 13,600 | 3,200 | 8,000 | ||||
| 27 Aug | 736.75 | 1.65 | 0.45 | 3,200 | -1,600 | 4,000 | ||||
| 26 Aug | 720.35 | 1.2 | 0.20 | 2,400 | 1,600 | 4,800 | ||||
| 23 Aug | 716.65 | 1 | -1.05 | 16,000 | -11,200 | 5,600 | ||||
| 22 Aug | 714.45 | 2.05 | -10.15 | 17,600 | 800 | 800 | ||||
| 30 Jul | 719.00 | 12.2 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 830 expiring on 26SEP2024
Delta for 830 CE is -
Historical price for 830 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 2.05, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 99200 which increased total open position to 668800
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 3.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 568800
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 3.8, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -35200 which decreased total open position to 565600
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 6.15, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by 216800 which increased total open position to 600800
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 5.1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 387200
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 5.3, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -24800 which decreased total open position to 404800
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 5.7, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by -82400 which decreased total open position to 428800
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 8.15, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 510400
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 9, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 224800 which increased total open position to 496800
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -28000 which decreased total open position to 272000
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 3.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 299200
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 3.2, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 252800 which increased total open position to 282400
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 28800
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 1.65, 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 1.65, 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 8800
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 8000
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 1.65, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 4000
On 26 Aug SBICARD was trading at 720.35. The strike last trading price was 1.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 4800
On 23 Aug SBICARD was trading at 716.65. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 5600
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 2.05, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 30 Jul SBICARD was trading at 719.00. The strike last trading price was 12.2, 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 830 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 47.9 | 8.55 | 5,600 | -800 | 35,200 |
| 17 Sept | 792.45 | 39.35 | 8.70 | 3,200 | 0 | 36,800 |
| 16 Sept | 800.50 | 30.65 | 2.05 | 5,600 | 800 | 36,800 |
| 13 Sept | 805.20 | 28.6 | -4.40 | 49,600 | 15,200 | 34,400 |
| 12 Sept | 802.25 | 33 | 1.80 | 1,600 | 0 | 18,400 |
| 11 Sept | 796.85 | 31.2 | -5.40 | 3,200 | 0 | 15,200 |
| 10 Sept | 793.90 | 36.6 | 1.45 | 7,200 | -3,200 | 16,000 |
| 9 Sept | 802.35 | 35.15 | -1.00 | 60,800 | -23,200 | 19,200 |
| 6 Sept | 800.65 | 36.15 | -64.85 | 81,600 | 41,600 | 42,400 |
| 5 Sept | 767.70 | 101 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 101 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 101 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 101 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 101 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 721.20 | 101 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 731.30 | 101 | 0.00 | 0 | 800 | 0 |
| 27 Aug | 736.75 | 101 | 4.15 | 800 | 0 | 0 |
| 26 Aug | 720.35 | 96.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 716.65 | 96.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 96.85 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 96.85 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 830 expiring on 26SEP2024
Delta for 830 PE is -
Historical price for 830 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 47.9, which was 8.55 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 35200
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 39.35, which was 8.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36800
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 30.65, which was 2.05 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 36800
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 28.6, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 34400
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 33, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18400
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 31.2, which was -5.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15200
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 36.6, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 16000
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 35.15, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -23200 which decreased total open position to 19200
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 36.15, which was -64.85 lower than the previous day. The implied volatity was -, the open interest changed by 41600 which increased total open position to 42400
On 5 Sept SBICARD was trading at 767.70. 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 4 Sept SBICARD was trading at 768.55. 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 3 Sept SBICARD was trading at 766.05. 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 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 0 which decreased total open position to 0
On 29 Aug SBICARD was trading at 721.20. 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 0 which decreased total open position to 0
On 28 Aug SBICARD was trading at 731.30. 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 27 Aug SBICARD was trading at 736.75. The strike last trading price was 101, which was 4.15 higher 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 96.85, 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 23 Aug SBICARD was trading at 716.65. The strike last trading price was 96.85, 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 22 Aug SBICARD was trading at 714.45. The strike last trading price was 96.85, 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 30 Jul SBICARD was trading at 719.00. The strike last trading price was 96.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0