SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 840 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 0.9 | -0.10 | 27,200 | -3,200 | 2,32,000 | ||||
| 17 Oct | 740.00 | 1 | 0.00 | 44,800 | 800 | 2,33,600 | ||||
| 16 Oct | 740.80 | 1 | 0.00 | 56,000 | -8,000 | 2,34,400 | ||||
| 15 Oct | 739.05 | 1 | 0.00 | 36,800 | -8,000 | 2,42,400 | ||||
| 14 Oct | 737.55 | 1 | -0.05 | 1,28,800 | -2,400 | 2,55,200 | ||||
| 11 Oct | 733.75 | 1.05 | -0.25 | 28,000 | -800 | 2,58,400 | ||||
| 10 Oct | 737.30 | 1.3 | -0.10 | 63,200 | 28,000 | 2,58,400 | ||||
| 9 Oct | 739.20 | 1.4 | -0.05 | 2,96,000 | 3,200 | 2,31,200 | ||||
|
|
||||||||||
| 8 Oct | 732.25 | 1.45 | -0.10 | 1,63,200 | 11,200 | 2,29,600 | ||||
| 7 Oct | 730.95 | 1.55 | -0.40 | 2,72,800 | -14,400 | 2,18,400 | ||||
| 4 Oct | 743.15 | 1.95 | -0.55 | 1,88,800 | 8,000 | 2,40,800 | ||||
| 3 Oct | 749.75 | 2.5 | -2.25 | 3,48,800 | 10,400 | 2,51,200 | ||||
| 1 Oct | 770.20 | 4.75 | -1.25 | 1,60,800 | 12,800 | 2,40,800 | ||||
| 30 Sept | 773.70 | 6 | -2.10 | 2,58,400 | 20,800 | 2,27,200 | ||||
| 27 Sept | 786.30 | 8.1 | 0.30 | 4,91,200 | 35,200 | 2,09,600 | ||||
| 26 Sept | 781.25 | 7.8 | 0.65 | 1,69,600 | 34,400 | 1,76,000 | ||||
| 25 Sept | 771.85 | 7.15 | -1.85 | 1,56,000 | 22,400 | 1,41,600 | ||||
| 24 Sept | 779.95 | 9 | -3.35 | 1,13,600 | 24,800 | 1,20,000 | ||||
| 23 Sept | 795.05 | 12.35 | 1.85 | 89,600 | 20,000 | 95,200 | ||||
| 20 Sept | 786.95 | 10.5 | -4.10 | 88,000 | 12,800 | 75,200 | ||||
| 19 Sept | 795.15 | 14.6 | 5.00 | 96,000 | 40,000 | 61,600 | ||||
| 18 Sept | 779.85 | 9.6 | -2.40 | 4,000 | 1,600 | 22,400 | ||||
| 17 Sept | 792.45 | 12 | -1.30 | 3,200 | 800 | 18,400 | ||||
| 16 Sept | 800.50 | 13.3 | -2.95 | 5,600 | 3,200 | 16,800 | ||||
| 13 Sept | 805.20 | 16.25 | 0.75 | 2,400 | 800 | 12,800 | ||||
| 12 Sept | 802.25 | 15.5 | 0.00 | 0 | 3,200 | 0 | ||||
| 11 Sept | 796.85 | 15.5 | -2.00 | 5,600 | 4,000 | 12,800 | ||||
| 10 Sept | 793.90 | 17.5 | 0.00 | 0 | 3,200 | 0 | ||||
| 9 Sept | 802.35 | 17.5 | 0.55 | 8,800 | 3,200 | 8,800 | ||||
| 6 Sept | 800.65 | 16.95 | 8.35 | 10,400 | 4,800 | 5,600 | ||||
| 5 Sept | 767.70 | 8.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 8.6 | 0.00 | 0 | 800 | 0 | ||||
| 3 Sept | 766.05 | 8.6 | 800 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 840 expiring on 31OCT2024
Delta for 840 CE is -
Historical price for 840 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 232000
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 1, 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 233600
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 234400
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 242400
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 255200
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 258400
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 1.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 28000 which increased total open position to 258400
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 1.4, 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 231200
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 229600
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 218400
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 1.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 240800
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 2.5, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 251200
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 4.75, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 240800
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 6, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 227200
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 8.1, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 35200 which increased total open position to 209600
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 7.8, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 176000
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 7.15, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 22400 which increased total open position to 141600
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 9, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 24800 which increased total open position to 120000
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 12.35, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 95200
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 10.5, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 75200
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 14.6, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 61600
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 9.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 22400
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 12, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 18400
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 13.3, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 16800
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 16.25, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 12800
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 15.5, 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 0
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 15.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 12800
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 17.5, 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 0
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 17.5, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 8800
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 16.95, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 5600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 8.6, 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 4 Sept SBICARD was trading at 768.55. The strike last trading price was 8.6, 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 3 Sept SBICARD was trading at 766.05. The strike last trading price was 8.6, 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 840 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 57.5 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 740.00 | 57.5 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 740.80 | 57.5 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 739.05 | 57.5 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 737.55 | 57.5 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 733.75 | 57.5 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 737.30 | 57.5 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 739.20 | 57.5 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 732.25 | 57.5 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 730.95 | 57.5 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 743.15 | 57.5 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 749.75 | 57.5 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 770.20 | 57.5 | 0.00 | 0 | 800 | 0 |
| 30 Sept | 773.70 | 57.5 | 4.60 | 800 | 0 | 41,600 |
| 27 Sept | 786.30 | 52.9 | -10.10 | 27,200 | 20,800 | 41,600 |
| 26 Sept | 781.25 | 63 | 9.60 | 20,000 | 18,400 | 19,200 |
| 25 Sept | 771.85 | 53.4 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 53.4 | 0.00 | 0 | 800 | 0 |
| 23 Sept | 795.05 | 53.4 | -51.05 | 5,600 | 800 | 800 |
| 20 Sept | 786.95 | 104.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 104.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 104.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 104.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 104.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 104.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 104.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 104.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 104.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 104.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 104.45 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 104.45 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 104.45 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 104.45 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 840 expiring on 31OCT2024
Delta for 840 PE is -
Historical price for 840 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 57.5, 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 17 Oct SBICARD was trading at 740.00. The strike last trading price was 57.5, 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 16 Oct SBICARD was trading at 740.80. The strike last trading price was 57.5, 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 15 Oct SBICARD was trading at 739.05. The strike last trading price was 57.5, 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 14 Oct SBICARD was trading at 737.55. The strike last trading price was 57.5, 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 11 Oct SBICARD was trading at 733.75. The strike last trading price was 57.5, 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 10 Oct SBICARD was trading at 737.30. The strike last trading price was 57.5, 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 9 Oct SBICARD was trading at 739.20. The strike last trading price was 57.5, 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 8 Oct SBICARD was trading at 732.25. The strike last trading price was 57.5, 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 7 Oct SBICARD was trading at 730.95. The strike last trading price was 57.5, 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 Oct SBICARD was trading at 743.15. The strike last trading price was 57.5, 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 3 Oct SBICARD was trading at 749.75. The strike last trading price was 57.5, 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 1 Oct SBICARD was trading at 770.20. The strike last trading price was 57.5, 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 30 Sept SBICARD was trading at 773.70. The strike last trading price was 57.5, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41600
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 52.9, which was -10.10 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 41600
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 63, which was 9.60 higher than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 19200
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 53.4, 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 24 Sept SBICARD was trading at 779.95. The strike last trading price was 53.4, 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 23 Sept SBICARD was trading at 795.05. The strike last trading price was 53.4, which was -51.05 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, 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 104.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
