SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 830 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 1.15 | 0.00 | 1,47,200 | 56,800 | 3,53,600 | ||||
| 17 Oct | 740.00 | 1.15 | -0.05 | 1,32,000 | -8,800 | 2,97,600 | ||||
| 16 Oct | 740.80 | 1.2 | -0.05 | 76,000 | -8,000 | 3,05,600 | ||||
| 15 Oct | 739.05 | 1.25 | 0.10 | 92,800 | -19,200 | 3,10,400 | ||||
| 14 Oct | 737.55 | 1.15 | 0.00 | 1,26,400 | -11,200 | 3,28,800 | ||||
| 11 Oct | 733.75 | 1.15 | -0.35 | 1,38,400 | -35,200 | 3,40,000 | ||||
| 10 Oct | 737.30 | 1.5 | -0.25 | 1,02,400 | 50,400 | 3,81,600 | ||||
| 9 Oct | 739.20 | 1.75 | 0.10 | 96,000 | -20,800 | 3,31,200 | ||||
| 8 Oct | 732.25 | 1.65 | -0.15 | 1,11,200 | 3,200 | 3,52,800 | ||||
| 7 Oct | 730.95 | 1.8 | -0.60 | 2,43,200 | -50,400 | 3,50,400 | ||||
| 4 Oct | 743.15 | 2.4 | -0.65 | 3,86,400 | 52,000 | 4,01,600 | ||||
|
|
||||||||||
| 3 Oct | 749.75 | 3.05 | -3.10 | 3,27,200 | 0 | 3,49,600 | ||||
| 1 Oct | 770.20 | 6.15 | -1.50 | 2,03,200 | 44,000 | 3,48,000 | ||||
| 30 Sept | 773.70 | 7.65 | -2.75 | 3,75,200 | 26,400 | 3,00,800 | ||||
| 27 Sept | 786.30 | 10.4 | 0.80 | 5,12,800 | 12,000 | 2,72,000 | ||||
| 26 Sept | 781.25 | 9.6 | 0.85 | 2,37,600 | 28,000 | 2,58,400 | ||||
| 25 Sept | 771.85 | 8.75 | -2.05 | 1,81,600 | -19,200 | 2,29,600 | ||||
| 24 Sept | 779.95 | 10.8 | -3.95 | 2,05,600 | 24,800 | 2,40,800 | ||||
| 23 Sept | 795.05 | 14.75 | 2.35 | 1,54,400 | 34,400 | 2,15,200 | ||||
| 20 Sept | 786.95 | 12.4 | -4.65 | 1,15,200 | 28,000 | 1,79,200 | ||||
| 19 Sept | 795.15 | 17.05 | 4.90 | 1,47,200 | 36,800 | 1,51,200 | ||||
| 18 Sept | 779.85 | 12.15 | -2.85 | 68,000 | 10,400 | 1,14,400 | ||||
| 17 Sept | 792.45 | 15 | -0.95 | 31,200 | 9,600 | 1,03,200 | ||||
| 16 Sept | 800.50 | 15.95 | -3.20 | 7,200 | 2,400 | 93,600 | ||||
| 13 Sept | 805.20 | 19.15 | 2.40 | 44,000 | 20,000 | 91,200 | ||||
| 12 Sept | 802.25 | 16.75 | -0.55 | 8,800 | 0 | 71,200 | ||||
| 11 Sept | 796.85 | 17.3 | -2.25 | 2,400 | 0 | 72,000 | ||||
| 10 Sept | 793.90 | 19.55 | -1.15 | 3,200 | 0 | 72,000 | ||||
| 9 Sept | 802.35 | 20.7 | 0.70 | 25,600 | 5,600 | 72,800 | ||||
| 6 Sept | 800.65 | 20 | 10.00 | 56,800 | 8,000 | 66,400 | ||||
| 5 Sept | 767.70 | 10 | 1.00 | 800 | 0 | 58,400 | ||||
| 4 Sept | 768.55 | 9 | -0.10 | 11,200 | -800 | 57,600 | ||||
| 3 Sept | 766.05 | 9.1 | 3.70 | 78,400 | 29,600 | 60,800 | ||||
| 2 Sept | 744.35 | 5.4 | 43,200 | 28,800 | 28,800 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 830 expiring on 31OCT2024
Delta for 830 CE is -
Historical price for 830 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 353600
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 297600
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 305600
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 1.25, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 310400
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 328800
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -35200 which decreased total open position to 340000
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 1.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 381600
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 1.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -20800 which decreased total open position to 331200
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 1.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 352800
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 1.8, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -50400 which decreased total open position to 350400
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 2.4, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 52000 which increased total open position to 401600
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 3.05, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 349600
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 6.15, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 44000 which increased total open position to 348000
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 7.65, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 26400 which increased total open position to 300800
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 10.4, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 272000
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 9.6, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 258400
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 8.75, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by -19200 which decreased total open position to 229600
On 24 Sept SBICARD was trading at 779.95. 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 24800 which increased total open position to 240800
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 14.75, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 215200
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 12.4, which was -4.65 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 179200
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 17.05, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by 36800 which increased total open position to 151200
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 12.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 114400
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 103200
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 15.95, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 93600
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 19.15, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 91200
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 16.75, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 71200
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 17.3, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72000
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 19.55, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 72000
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 20.7, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 72800
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 20, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 66400
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 10, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58400
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 57600
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 9.1, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 60800
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 5.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 28800
| SBICARD 830 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 59.8 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 740.00 | 59.8 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 740.80 | 59.8 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 739.05 | 59.8 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 737.55 | 59.8 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 733.75 | 59.8 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 737.30 | 59.8 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 739.20 | 59.8 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 732.25 | 59.8 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 730.95 | 59.8 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 743.15 | 59.8 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 749.75 | 59.8 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 770.20 | 59.8 | 16.80 | 2,400 | 0 | 11,200 |
| 30 Sept | 773.70 | 43 | 0.00 | 0 | 10,400 | 0 |
| 27 Sept | 786.30 | 43 | -11.00 | 14,400 | 9,600 | 10,400 |
| 26 Sept | 781.25 | 54 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 771.85 | 54 | 0.00 | 0 | 800 | 0 |
| 24 Sept | 779.95 | 54 | -42.45 | 800 | 0 | 0 |
| 23 Sept | 795.05 | 96.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 96.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 96.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 96.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 96.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 96.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 96.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 96.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 96.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 96.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 96.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 96.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 96.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 96.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 96.45 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 96.45 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 830 expiring on 31OCT2024
Delta for 830 PE is -
Historical price for 830 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 59.8, 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 17 Oct SBICARD was trading at 740.00. The strike last trading price was 59.8, 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 16 Oct SBICARD was trading at 740.80. The strike last trading price was 59.8, 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 15 Oct SBICARD was trading at 739.05. The strike last trading price was 59.8, 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 14 Oct SBICARD was trading at 737.55. The strike last trading price was 59.8, 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 11 Oct SBICARD was trading at 733.75. The strike last trading price was 59.8, 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 10 Oct SBICARD was trading at 737.30. The strike last trading price was 59.8, 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 9 Oct SBICARD was trading at 739.20. The strike last trading price was 59.8, 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 8 Oct SBICARD was trading at 732.25. The strike last trading price was 59.8, 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 7 Oct SBICARD was trading at 730.95. The strike last trading price was 59.8, 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 Oct SBICARD was trading at 743.15. The strike last trading price was 59.8, 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 3 Oct SBICARD was trading at 749.75. The strike last trading price was 59.8, 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 1 Oct SBICARD was trading at 770.20. The strike last trading price was 59.8, which was 16.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 43, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 0
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 43, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 9600 which increased total open position to 10400
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 54, 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 54, 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 24 Sept SBICARD was trading at 779.95. The strike last trading price was 54, which was -42.45 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 96.45, 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 20 Sept SBICARD was trading at 786.95. The strike last trading price was 96.45, 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 19 Sept SBICARD was trading at 795.15. The strike last trading price was 96.45, 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 96.45, 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 96.45, 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 96.45, 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 96.45, 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 96.45, 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 96.45, 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 96.45, 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 96.45, 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 96.45, 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 96.45, 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 96.45, 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 96.45, 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 2 Sept SBICARD was trading at 744.35. The strike last trading price was 96.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
