SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 01:51 PM IST
| SBICARD 845 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 741.45 | 0.9 | 0.00 | 0 | 7,200 | 0 | ||||
| 17 Oct | 740.00 | 0.9 | -0.15 | 45,600 | 2,400 | 94,400 | ||||
| 16 Oct | 740.80 | 1.05 | 0.00 | 0 | 0 | 0 | ||||
| 15 Oct | 739.05 | 1.05 | 0.00 | 0 | 800 | 0 | ||||
| 14 Oct | 737.55 | 1.05 | 0.05 | 800 | 0 | 91,200 | ||||
| 11 Oct | 733.75 | 1 | -0.35 | 1,600 | 800 | 90,400 | ||||
| 10 Oct | 737.30 | 1.35 | 0.00 | 0 | 3,200 | 0 | ||||
| 9 Oct | 739.20 | 1.35 | 0.05 | 14,400 | 2,400 | 88,800 | ||||
| 8 Oct | 732.25 | 1.3 | -0.10 | 43,200 | 14,400 | 84,800 | ||||
| 7 Oct | 730.95 | 1.4 | -0.45 | 30,400 | -1,600 | 71,200 | ||||
| 4 Oct | 743.15 | 1.85 | -0.50 | 36,800 | 12,000 | 72,800 | ||||
| 3 Oct | 749.75 | 2.35 | -1.70 | 1,22,400 | 24,000 | 59,200 | ||||
| 1 Oct | 770.20 | 4.05 | -1.20 | 42,400 | 20,800 | 35,200 | ||||
| 30 Sept | 773.70 | 5.25 | -1.95 | 32,000 | 11,200 | 12,800 | ||||
| 27 Sept | 786.30 | 7.2 | 3.65 | 1,600 | 800 | 800 | ||||
| 26 Sept | 781.25 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 25 Sept | 771.85 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 24 Sept | 779.95 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 23 Sept | 795.05 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 20 Sept | 786.95 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Sept | 795.15 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 779.85 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 3.55 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 800.65 | 3.55 | 3.55 | 0 | 0 | 0 | ||||
| 5 Sept | 767.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 768.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 766.05 | 0 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 845 expiring on 31OCT2024
Delta for 845 CE is -
Historical price for 845 CE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 0
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 94400
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 1.05, 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 1.05, 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 14 Oct SBICARD was trading at 737.55. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91200
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 1, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 90400
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 1.35, 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 Oct SBICARD was trading at 739.20. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 88800
On 8 Oct SBICARD was trading at 732.25. 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 14400 which increased total open position to 84800
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 71200
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 1.85, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 72800
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 2.35, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 59200
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 4.05, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 35200
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 5.25, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 11200 which increased total open position to 12800
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 7.2, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 3.55, 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 3.55, 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 3.55, 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 Sept SBICARD was trading at 795.05. The strike last trading price was 3.55, 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 3.55, 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 3.55, 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 3.55, 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 3.55, 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 3.55, 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 3.55, 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 3.55, 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 3.55, 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 3.55, 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 3.55, 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 3.55, which was 3.55 higher 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 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 4 Sept SBICARD was trading at 768.55. 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 3 Sept SBICARD was trading at 766.05. 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 845 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 741.45 | 47.4 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 740.00 | 47.4 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 740.80 | 47.4 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 739.05 | 47.4 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 737.55 | 47.4 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 733.75 | 47.4 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 737.30 | 47.4 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 739.20 | 47.4 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 732.25 | 47.4 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 730.95 | 47.4 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 743.15 | 47.4 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 749.75 | 47.4 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 770.20 | 47.4 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 773.70 | 47.4 | 0.00 | 0 | 800 | 0 |
| 27 Sept | 786.30 | 47.4 | -69.40 | 800 | 0 | 0 |
| 26 Sept | 781.25 | 116.8 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 771.85 | 116.8 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 116.8 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 795.05 | 116.8 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 116.8 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 116.8 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 116.8 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 116.8 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 116.8 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 116.8 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 116.8 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 116.8 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 116.8 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 116.8 | 116.80 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 767.70 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 0 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 845 expiring on 31OCT2024
Delta for 845 PE is -
Historical price for 845 PE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 47.4, 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 17 Oct SBICARD was trading at 740.00. The strike last trading price was 47.4, 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 16 Oct SBICARD was trading at 740.80. The strike last trading price was 47.4, 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 15 Oct SBICARD was trading at 739.05. The strike last trading price was 47.4, 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 14 Oct SBICARD was trading at 737.55. The strike last trading price was 47.4, 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 11 Oct SBICARD was trading at 733.75. The strike last trading price was 47.4, 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 10 Oct SBICARD was trading at 737.30. The strike last trading price was 47.4, 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 9 Oct SBICARD was trading at 739.20. The strike last trading price was 47.4, 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 8 Oct SBICARD was trading at 732.25. The strike last trading price was 47.4, 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 7 Oct SBICARD was trading at 730.95. The strike last trading price was 47.4, 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 4 Oct SBICARD was trading at 743.15. The strike last trading price was 47.4, 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 3 Oct SBICARD was trading at 749.75. The strike last trading price was 47.4, 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 1 Oct SBICARD was trading at 770.20. The strike last trading price was 47.4, 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 30 Sept SBICARD was trading at 773.70. The strike last trading price was 47.4, 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 27 Sept SBICARD was trading at 786.30. The strike last trading price was 47.4, which was -69.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 116.8, 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 25 Sept SBICARD was trading at 771.85. The strike last trading price was 116.8, 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 24 Sept SBICARD was trading at 779.95. The strike last trading price was 116.8, 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 23 Sept SBICARD was trading at 795.05. The strike last trading price was 116.8, 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 20 Sept SBICARD was trading at 786.95. The strike last trading price was 116.8, 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 19 Sept SBICARD was trading at 795.15. The strike last trading price was 116.8, 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 116.8, 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 Sept SBICARD was trading at 792.45. The strike last trading price was 116.8, 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 Sept SBICARD was trading at 800.50. The strike last trading price was 116.8, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 116.8, 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 12 Sept SBICARD was trading at 802.25. The strike last trading price was 116.8, 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 Sept SBICARD was trading at 796.85. The strike last trading price was 116.8, 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 Sept SBICARD was trading at 793.90. The strike last trading price was 116.8, 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 Sept SBICARD was trading at 802.35. The strike last trading price was 116.8, which was 116.80 higher 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 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 5 Sept SBICARD was trading at 767.70. 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 4 Sept SBICARD was trading at 768.55. 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 3 Sept SBICARD was trading at 766.05. 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
