SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
20 Sep 2024 04:11 PM IST
| SBICARD 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 786.95 | 0.8 | -0.95 | 10,33,600 | -1,16,800 | 17,72,000 | ||||
| 19 Sept | 795.15 | 1.75 | 0.40 | 30,69,600 | 5,77,600 | 18,84,800 | ||||
| 18 Sept | 779.85 | 1.35 | -0.50 | 10,16,800 | -18,400 | 13,07,200 | ||||
| 17 Sept | 792.45 | 1.85 | -0.05 | 14,76,800 | 2,03,200 | 13,24,800 | ||||
| 16 Sept | 800.50 | 1.9 | -1.40 | 10,98,400 | -1,70,400 | 11,20,800 | ||||
| 13 Sept | 805.20 | 3.3 | 0.50 | 15,05,600 | -2,400 | 12,92,800 | ||||
| 12 Sept | 802.25 | 2.8 | -0.30 | 7,84,800 | -51,200 | 12,88,800 | ||||
| 11 Sept | 796.85 | 3.1 | -0.25 | 9,60,800 | 38,400 | 13,40,800 | ||||
| 10 Sept | 793.90 | 3.35 | -1.55 | 13,75,200 | 70,400 | 13,02,400 | ||||
| 9 Sept | 802.35 | 4.9 | -0.50 | 30,88,000 | 67,200 | 12,22,400 | ||||
| 6 Sept | 800.65 | 5.4 | 3.55 | 65,48,000 | 3,61,600 | 11,59,200 | ||||
| 5 Sept | 767.70 | 1.85 | -0.35 | 5,58,400 | 28,800 | 7,97,600 | ||||
|
|
||||||||||
| 4 Sept | 768.55 | 2.2 | 0.20 | 11,79,200 | 8,000 | 7,29,600 | ||||
| 3 Sept | 766.05 | 2 | 0.95 | 33,59,200 | 6,44,000 | 7,20,800 | ||||
| 2 Sept | 744.35 | 1.05 | 0.35 | 1,60,800 | 71,200 | 75,200 | ||||
| 30 Aug | 723.20 | 0.7 | -0.80 | 4,000 | 1,600 | 3,200 | ||||
| 28 Aug | 731.30 | 1.5 | 1,600 | 800 | 800 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 850 expiring on 26SEP2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 0.8, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -116800 which decreased total open position to 1772000
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 1.75, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 577600 which increased total open position to 1884800
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 1.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -18400 which decreased total open position to 1307200
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 1.85, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 203200 which increased total open position to 1324800
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 1.9, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -170400 which decreased total open position to 1120800
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 3.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 1292800
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 2.8, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -51200 which decreased total open position to 1288800
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 3.1, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 38400 which increased total open position to 1340800
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 3.35, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 1302400
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 4.9, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 67200 which increased total open position to 1222400
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 5.4, which was 3.55 higher than the previous day. The implied volatity was -, the open interest changed by 361600 which increased total open position to 1159200
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 797600
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 2.2, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 729600
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 2, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 644000 which increased total open position to 720800
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 1.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 71200 which increased total open position to 75200
On 30 Aug SBICARD was trading at 723.20. The strike last trading price was 0.7, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 3200
On 28 Aug SBICARD was trading at 731.30. The strike last trading price was 1.5, 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 850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 786.95 | 66.4 | 12.40 | 2,400 | 0 | 37,600 |
| 19 Sept | 795.15 | 54 | -14.75 | 3,200 | 0 | 38,400 |
| 18 Sept | 779.85 | 68.75 | 12.45 | 7,200 | 0 | 38,400 |
| 17 Sept | 792.45 | 56.3 | 6.85 | 12,000 | 4,800 | 38,400 |
| 16 Sept | 800.50 | 49.45 | 4.45 | 22,400 | 19,200 | 36,000 |
| 13 Sept | 805.20 | 45 | -4.00 | 25,600 | 2,400 | 22,400 |
| 12 Sept | 802.25 | 49 | -3.20 | 12,000 | 3,200 | 15,200 |
| 11 Sept | 796.85 | 52.2 | 0.20 | 3,200 | 1,600 | 12,800 |
| 10 Sept | 793.90 | 52 | -0.10 | 800 | 0 | 11,200 |
| 9 Sept | 802.35 | 52.1 | -0.85 | 21,600 | -5,600 | 12,000 |
| 6 Sept | 800.65 | 52.95 | -28.05 | 48,000 | 12,800 | 17,600 |
| 5 Sept | 767.70 | 81 | 6.75 | 2,400 | 0 | 4,000 |
| 4 Sept | 768.55 | 74.25 | 0.00 | 0 | 4,000 | 0 |
| 3 Sept | 766.05 | 74.25 | -39.00 | 7,200 | 3,200 | 3,200 |
| 2 Sept | 744.35 | 113.25 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 723.20 | 113.25 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 731.30 | 113.25 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 850 expiring on 26SEP2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 66.4, which was 12.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 37600
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 54, which was -14.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38400
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 68.75, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38400
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 56.3, which was 6.85 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 38400
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 49.45, which was 4.45 higher than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 36000
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 45, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 22400
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 49, which was -3.20 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 15200
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 52.2, 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 12800
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 52, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11200
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 52.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 12000
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 52.95, which was -28.05 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 17600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 81, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 74.25, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 0
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 74.25, which was -39.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 3200
On 2 Sept SBICARD was trading at 744.35. The strike last trading price was 113.25, 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 113.25, 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 113.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0