SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 0.8 | -0.05 | 4,83,200 | -3,200 | 15,02,400 | ||||
| 17 Oct | 740.00 | 0.85 | 0.00 | 1,73,600 | -40,000 | 15,06,400 | ||||
| 16 Oct | 740.80 | 0.85 | 0.00 | 1,49,600 | -25,600 | 15,47,200 | ||||
| 15 Oct | 739.05 | 0.85 | 0.05 | 2,44,800 | -65,600 | 15,72,000 | ||||
| 14 Oct | 737.55 | 0.8 | -0.10 | 3,17,600 | 8,800 | 16,38,400 | ||||
| 11 Oct | 733.75 | 0.9 | -0.20 | 3,15,200 | -52,800 | 16,31,200 | ||||
| 10 Oct | 737.30 | 1.1 | -0.10 | 1,89,600 | -4,800 | 16,84,000 | ||||
| 9 Oct | 739.20 | 1.2 | -0.05 | 3,24,800 | -28,800 | 16,92,800 | ||||
| 8 Oct | 732.25 | 1.25 | -0.20 | 4,68,000 | 1,00,800 | 17,23,200 | ||||
| 7 Oct | 730.95 | 1.45 | -0.25 | 4,82,400 | -44,000 | 16,19,200 | ||||
| 4 Oct | 743.15 | 1.7 | -0.45 | 6,62,400 | 1,03,200 | 16,64,000 | ||||
| 3 Oct | 749.75 | 2.15 | -1.55 | 8,96,000 | 1,84,000 | 15,60,800 | ||||
| 1 Oct | 770.20 | 3.7 | -1.10 | 5,36,000 | 1,03,200 | 13,75,200 | ||||
| 30 Sept | 773.70 | 4.8 | -1.70 | 6,22,400 | 1,80,800 | 12,72,000 | ||||
| 27 Sept | 786.30 | 6.5 | 0.45 | 13,44,000 | 7,200 | 10,84,000 | ||||
| 26 Sept | 781.25 | 6.05 | 0.05 | 6,40,800 | 4,800 | 10,76,800 | ||||
| 25 Sept | 771.85 | 6 | -1.70 | 5,76,800 | 1,90,400 | 10,72,000 | ||||
| 24 Sept | 779.95 | 7.7 | -2.45 | 5,18,400 | 2,04,800 | 8,80,800 | ||||
| 23 Sept | 795.05 | 10.15 | 1.60 | 7,98,400 | 3,200 | 6,76,800 | ||||
|
|
||||||||||
| 20 Sept | 786.95 | 8.55 | -3.75 | 6,67,200 | 2,24,000 | 6,71,200 | ||||
| 19 Sept | 795.15 | 12.3 | 3.75 | 6,86,400 | 1,86,400 | 4,45,600 | ||||
| 18 Sept | 779.85 | 8.55 | -1.25 | 93,600 | -4,000 | 2,59,200 | ||||
| 17 Sept | 792.45 | 9.8 | -1.20 | 99,200 | 40,000 | 2,64,000 | ||||
| 16 Sept | 800.50 | 11 | -2.15 | 1,15,200 | 53,600 | 2,24,800 | ||||
| 13 Sept | 805.20 | 13.15 | 0.80 | 1,02,400 | 42,400 | 1,71,200 | ||||
| 12 Sept | 802.25 | 12.35 | 0.50 | 22,400 | 8,800 | 1,28,000 | ||||
| 11 Sept | 796.85 | 11.85 | -1.00 | 16,000 | 2,400 | 1,20,000 | ||||
| 10 Sept | 793.90 | 12.85 | -2.15 | 34,400 | -800 | 1,18,400 | ||||
| 9 Sept | 802.35 | 15 | 0.45 | 92,800 | 4,800 | 1,18,400 | ||||
| 6 Sept | 800.65 | 14.55 | 7.70 | 2,32,800 | 60,000 | 1,13,600 | ||||
| 5 Sept | 767.70 | 6.85 | -0.25 | 12,000 | 0 | 50,400 | ||||
| 4 Sept | 768.55 | 7.1 | 0.10 | 12,800 | 1,600 | 50,400 | ||||
| 3 Sept | 766.05 | 7 | 93,600 | 48,800 | 48,800 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 850 expiring on 31OCT2024
Delta for 850 CE is -
Historical price for 850 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 0.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 1502400
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -40000 which decreased total open position to 1506400
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 0.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -25600 which decreased total open position to 1547200
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -65600 which decreased total open position to 1572000
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 1638400
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 0.9, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -52800 which decreased total open position to 1631200
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 1.1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 1684000
On 9 Oct SBICARD was trading at 739.20. 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 -28800 which decreased total open position to 1692800
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 1.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 100800 which increased total open position to 1723200
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 1.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -44000 which decreased total open position to 1619200
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 103200 which increased total open position to 1664000
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 2.15, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 184000 which increased total open position to 1560800
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 3.7, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 103200 which increased total open position to 1375200
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 4.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 180800 which increased total open position to 1272000
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 6.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 1084000
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 6.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 1076800
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 6, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 190400 which increased total open position to 1072000
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 7.7, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 204800 which increased total open position to 880800
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 10.15, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 676800
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 8.55, which was -3.75 lower than the previous day. The implied volatity was -, the open interest changed by 224000 which increased total open position to 671200
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 12.3, which was 3.75 higher than the previous day. The implied volatity was -, the open interest changed by 186400 which increased total open position to 445600
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 8.55, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 259200
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 9.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 40000 which increased total open position to 264000
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 11, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 53600 which increased total open position to 224800
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 13.15, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 42400 which increased total open position to 171200
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 12.35, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 128000
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 11.85, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 120000
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 12.85, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 118400
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 15, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 4800 which increased total open position to 118400
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 14.55, which was 7.70 higher than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 113600
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 6.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50400
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 7.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 50400
On 3 Sept SBICARD was trading at 766.05. The strike last trading price was 7, which was lower than the previous day. The implied volatity was -, the open interest changed by 48800 which increased total open position to 48800
| SBICARD 850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 110.55 | 0.00 | 0 | -4,800 | 0 |
| 17 Oct | 740.00 | 110.55 | -3.85 | 14,400 | -4,000 | 68,800 |
| 16 Oct | 740.80 | 114.4 | -1.95 | 800 | 0 | 73,600 |
| 15 Oct | 739.05 | 116.35 | 4.05 | 800 | 0 | 73,600 |
| 14 Oct | 737.55 | 112.3 | 0.00 | 0 | -2,400 | 0 |
| 11 Oct | 733.75 | 112.3 | -4.70 | 2,400 | 0 | 76,000 |
| 10 Oct | 737.30 | 117 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 739.20 | 117 | 0.00 | 0 | -800 | 0 |
| 8 Oct | 732.25 | 117 | 7.00 | 800 | 0 | 76,800 |
| 7 Oct | 730.95 | 110 | 9.90 | 800 | 0 | 77,600 |
| 4 Oct | 743.15 | 100.1 | 3.10 | 800 | 0 | 78,400 |
| 3 Oct | 749.75 | 97 | 36.95 | 2,400 | 800 | 78,400 |
| 1 Oct | 770.20 | 60.05 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 773.70 | 60.05 | 0.00 | 0 | 15,200 | 0 |
| 27 Sept | 786.30 | 60.05 | -8.25 | 36,000 | 14,400 | 76,800 |
| 26 Sept | 781.25 | 68.3 | -11.85 | 29,600 | 14,400 | 63,200 |
| 25 Sept | 771.85 | 80.15 | 8.35 | 12,800 | 12,000 | 48,800 |
| 24 Sept | 779.95 | 71.8 | 11.90 | 25,600 | 12,800 | 36,000 |
| 23 Sept | 795.05 | 59.9 | -12.10 | 19,200 | 15,200 | 23,200 |
| 20 Sept | 786.95 | 72 | 12.00 | 800 | 0 | 7,200 |
| 19 Sept | 795.15 | 60 | -10.90 | 2,400 | -1,600 | 6,400 |
| 18 Sept | 779.85 | 70.9 | 12.30 | 1,600 | 800 | 7,200 |
| 17 Sept | 792.45 | 58.6 | 2.60 | 4,000 | -1,600 | 5,600 |
| 16 Sept | 800.50 | 56 | 3.70 | 800 | 0 | 6,400 |
| 13 Sept | 805.20 | 52.3 | -7.70 | 4,800 | 3,200 | 4,800 |
| 12 Sept | 802.25 | 60 | -23.00 | 1,600 | 0 | 800 |
| 11 Sept | 796.85 | 83 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 83 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 83 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 83 | 0.00 | 0 | 800 | 0 |
| 5 Sept | 767.70 | 83 | -29.70 | 800 | 0 | 0 |
| 4 Sept | 768.55 | 112.7 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 766.05 | 112.7 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 850 expiring on 31OCT2024
Delta for 850 PE is -
Historical price for 850 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 110.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 0
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 110.55, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 68800
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 114.4, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73600
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 116.35, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 73600
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 112.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 0
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 112.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76000
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 117, 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 117, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 0
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 117, which was 7.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76800
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 110, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 77600
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 100.1, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 78400
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 97, which was 36.95 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 78400
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 60.05, 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 30 Sept SBICARD was trading at 773.70. The strike last trading price was 60.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 0
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 60.05, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 76800
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 68.3, which was -11.85 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 63200
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 80.15, which was 8.35 higher than the previous day. The implied volatity was -, the open interest changed by 12000 which increased total open position to 48800
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 71.8, which was 11.90 higher than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 36000
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 59.9, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by 15200 which increased total open position to 23200
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 72, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 60, which was -10.90 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 6400
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 70.9, which was 12.30 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 7200
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 58.6, which was 2.60 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 5600
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 56, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6400
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 52.3, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 4800
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 60, which was -23.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 83, 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 83, 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 83, 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 83, 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 5 Sept SBICARD was trading at 767.70. The strike last trading price was 83, which was -29.70 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 112.7, 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 112.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
