SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Sep 2024 04:11 PM IST
| SBICARD 840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Sept | 779.85 | 1.6 | -0.80 | 7,20,800 | 1,65,600 | 8,12,800 | ||||
| 17 Sept | 792.45 | 2.4 | -0.25 | 3,91,200 | 3,200 | 6,45,600 | ||||
| 16 Sept | 800.50 | 2.65 | -1.70 | 5,48,000 | 8,800 | 6,41,600 | ||||
| 13 Sept | 805.20 | 4.35 | 0.70 | 9,44,000 | -5,600 | 6,35,200 | ||||
| 12 Sept | 802.25 | 3.65 | -0.30 | 5,12,800 | -66,400 | 6,39,200 | ||||
| 11 Sept | 796.85 | 3.95 | -0.40 | 5,88,000 | -17,600 | 7,04,800 | ||||
|
|
||||||||||
| 10 Sept | 793.90 | 4.35 | -1.85 | 7,56,800 | -26,400 | 7,22,400 | ||||
| 9 Sept | 802.35 | 6.2 | -0.65 | 15,15,200 | -72,000 | 7,48,000 | ||||
| 6 Sept | 800.65 | 6.85 | 4.60 | 44,52,800 | 4,28,800 | 8,19,200 | ||||
| 5 Sept | 767.70 | 2.25 | -0.40 | 4,66,400 | 21,600 | 3,91,200 | ||||
| 4 Sept | 768.55 | 2.65 | 0.10 | 5,93,600 | 15,200 | 3,69,600 | ||||
| 3 Sept | 766.05 | 2.55 | 1.30 | 22,48,000 | 2,08,000 | 3,45,600 | ||||
| 2 Sept | 744.35 | 1.25 | 0.45 | 1,39,200 | 15,200 | 1,37,600 | ||||
| 30 Aug | 723.20 | 0.8 | -0.40 | 1,52,000 | 36,000 | 1,20,000 | ||||
| 29 Aug | 721.20 | 1.2 | -0.25 | 65,600 | 12,000 | 84,000 | ||||
| 28 Aug | 731.30 | 1.45 | -0.30 | 1,29,600 | -22,400 | 73,600 | ||||
| 27 Aug | 736.75 | 1.75 | -1.75 | 1,60,800 | 93,600 | 96,800 | ||||
| 22 Aug | 714.45 | 3.5 | -0.50 | 2,400 | 0 | 800 | ||||
| 30 Jul | 719.00 | 4 | 0 | 800 | 800 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 840 expiring on 26SEP2024
Delta for 840 CE is -
Historical price for 840 CE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 1.6, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 165600 which increased total open position to 812800
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 2.4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 645600
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 2.65, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 641600
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 4.35, which was 0.70 higher than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 635200
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 3.65, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -66400 which decreased total open position to 639200
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 3.95, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -17600 which decreased total open position to 704800
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 4.35, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by -26400 which decreased total open position to 722400
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 6.2, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -72000 which decreased total open position to 748000
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 6.85, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 428800 which increased total open position to 819200
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 2.25, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 391200
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 2.65, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 369600
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 2.55, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 208000 which increased total open position to 345600
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 1.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 137600
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 0.8, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 120000
On 29 Aug SBICARD was trading at 721.20. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 84000
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -22400 which decreased total open position to 73600
On 27 Aug SBICARD was trading at 736.75. The strike last trading price was 1.75, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 96800
On 22 Aug SBICARD was trading at 714.45. The strike last trading price was 3.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
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 840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Sept | 779.85 | 56.85 | 21.20 | 20,800 | 17,600 | 24,800 |
| 17 Sept | 792.45 | 35.65 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 35.65 | 0.00 | 0 | 2,400 | 0 |
| 13 Sept | 805.20 | 35.65 | -5.95 | 13,600 | 3,200 | 8,000 |
| 12 Sept | 802.25 | 41.6 | -5.85 | 5,600 | -3,200 | 5,600 |
| 11 Sept | 796.85 | 47.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 47.45 | 3.90 | 6,400 | 800 | 9,600 |
| 9 Sept | 802.35 | 43.55 | 1.40 | 9,600 | -800 | 7,200 |
| 6 Sept | 800.65 | 42.15 | -62.80 | 20,000 | 8,000 | 8,000 |
| 5 Sept | 767.70 | 104.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 104.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 104.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 744.35 | 104.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 104.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 721.20 | 104.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 731.30 | 104.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 736.75 | 104.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 714.45 | 104.95 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 719.00 | 104.95 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 840 expiring on 26SEP2024
Delta for 840 PE is -
Historical price for 840 PE is as follows
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 56.85, which was 21.20 higher than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 24800
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 35.65, 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 16 Sept SBICARD was trading at 800.50. The strike last trading price was 35.65, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 35.65, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 8000
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 41.6, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 5600
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 47.45, 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 47.45, which was 3.90 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 9600
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 43.55, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 7200
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 42.15, which was -62.80 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, 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 104.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0