SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 01:51 PM IST
| SBICARD 860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 741.45 | 0.6 | -0.20 | 3,200 | -2,400 | 1,17,600 | ||||
| 17 Oct | 740.00 | 0.8 | 0.15 | 4,800 | -800 | 1,20,000 | ||||
| 16 Oct | 740.80 | 0.65 | -0.10 | 13,600 | -8,000 | 1,24,000 | ||||
| 15 Oct | 739.05 | 0.75 | 0.00 | 9,600 | -5,600 | 1,32,000 | ||||
| 14 Oct | 737.55 | 0.75 | 0.05 | 9,600 | -2,400 | 1,38,400 | ||||
| 11 Oct | 733.75 | 0.7 | -0.20 | 13,600 | -8,000 | 1,40,000 | ||||
| 10 Oct | 737.30 | 0.9 | -0.10 | 17,600 | -1,600 | 1,48,800 | ||||
| 9 Oct | 739.20 | 1 | 0.10 | 14,400 | -6,400 | 1,50,400 | ||||
| 8 Oct | 732.25 | 0.9 | -0.25 | 23,200 | -8,000 | 1,57,600 | ||||
| 7 Oct | 730.95 | 1.15 | -0.25 | 1,05,600 | -44,800 | 1,66,400 | ||||
| 4 Oct | 743.15 | 1.4 | -0.30 | 90,400 | -44,800 | 2,12,000 | ||||
| 3 Oct | 749.75 | 1.7 | -1.05 | 2,96,800 | -68,000 | 2,56,000 | ||||
| 1 Oct | 770.20 | 2.75 | -0.85 | 1,56,000 | 56,000 | 3,23,200 | ||||
| 30 Sept | 773.70 | 3.6 | -1.45 | 1,63,200 | 24,000 | 2,47,200 | ||||
| 27 Sept | 786.30 | 5.05 | 0.35 | 3,36,000 | 20,000 | 2,22,400 | ||||
| 26 Sept | 781.25 | 4.7 | -0.10 | 1,35,200 | 74,400 | 2,01,600 | ||||
| 25 Sept | 771.85 | 4.8 | -1.45 | 53,600 | 21,600 | 1,27,200 | ||||
| 24 Sept | 779.95 | 6.25 | -2.45 | 92,800 | 52,800 | 96,800 | ||||
| 23 Sept | 795.05 | 8.7 | 1.40 | 41,600 | 16,000 | 43,200 | ||||
|
|
||||||||||
| 20 Sept | 786.95 | 7.3 | -2.80 | 5,600 | -1,600 | 27,200 | ||||
| 19 Sept | 795.15 | 10.1 | 3.65 | 25,600 | 16,000 | 27,200 | ||||
| 18 Sept | 779.85 | 6.45 | -2.40 | 5,600 | -800 | 8,000 | ||||
| 17 Sept | 792.45 | 8.85 | -2.40 | 1,600 | 800 | 8,000 | ||||
| 16 Sept | 800.50 | 11.25 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 11.25 | 2.30 | 4,000 | 0 | 7,200 | ||||
| 12 Sept | 802.25 | 8.95 | 0.00 | 0 | 2,400 | 0 | ||||
| 11 Sept | 796.85 | 8.95 | -1.95 | 4,800 | 3,200 | 8,000 | ||||
| 10 Sept | 793.90 | 10.9 | -1.60 | 8,000 | 2,400 | 9,600 | ||||
| 9 Sept | 802.35 | 12.5 | -0.50 | 1,600 | 800 | 7,200 | ||||
| 6 Sept | 800.65 | 13 | 6,400 | 5,600 | 5,600 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 860 expiring on 31OCT2024
Delta for 860 CE is -
Historical price for 860 CE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 117600
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 120000
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 0.65, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 124000
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 0.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 132000
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 138400
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 0.7, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 140000
On 10 Oct SBICARD was trading at 737.30. 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 -1600 which decreased total open position to 148800
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -6400 which decreased total open position to 150400
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 0.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -8000 which decreased total open position to 157600
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -44800 which decreased total open position to 166400
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -44800 which decreased total open position to 212000
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 1.7, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by -68000 which decreased total open position to 256000
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 2.75, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 56000 which increased total open position to 323200
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 3.6, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 24000 which increased total open position to 247200
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 5.05, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 222400
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 4.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 74400 which increased total open position to 201600
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 4.8, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 127200
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 6.25, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 96800
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 8.7, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 43200
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 7.3, which was -2.80 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 27200
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 10.1, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 27200
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 6.45, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 8000
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 8.85, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 8000
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 11.25, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 11.25, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7200
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 8.95, 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 11 Sept SBICARD was trading at 796.85. The strike last trading price was 8.95, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 8000
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 10.9, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 9600
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 12.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 7200
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 13, which was lower than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 5600
| SBICARD 860 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 741.45 | 106 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 740.00 | 106 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 740.80 | 106 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 739.05 | 106 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 737.55 | 106 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 733.75 | 106 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 737.30 | 106 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 739.20 | 106 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 732.25 | 106 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 730.95 | 106 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 743.15 | 106 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 749.75 | 106 | 39.35 | 800 | 0 | 4,000 |
| 1 Oct | 770.20 | 66.65 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 773.70 | 66.65 | 0.00 | 0 | 4,000 | 0 |
| 27 Sept | 786.30 | 66.65 | -54.45 | 6,400 | 2,400 | 2,400 |
| 26 Sept | 781.25 | 121.1 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 771.85 | 121.1 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 121.1 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 795.05 | 121.1 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 121.1 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 121.1 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 121.1 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 121.1 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 121.1 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 121.1 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 121.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 121.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 121.1 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 121.1 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 800.65 | 121.1 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 860 expiring on 31OCT2024
Delta for 860 PE is -
Historical price for 860 PE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, 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 106, which was 39.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4000
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 66.65, 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 30 Sept SBICARD was trading at 773.70. The strike last trading price was 66.65, 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 27 Sept SBICARD was trading at 786.30. The strike last trading price was 66.65, which was -54.45 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 2400
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 121.1, 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 121.1, 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 121.1, 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 121.1, 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 121.1, 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 121.1, 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 121.1, 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 121.1, 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 121.1, 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 121.1, 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 121.1, 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 121.1, 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 121.1, 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 121.1, 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 121.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
