SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
20 Sep 2024 04:11 PM IST
| SBICARD 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 20 Sept | 786.95 | 0.5 | -0.40 | 69,600 | -12,800 | 2,24,800 | ||||
| 19 Sept | 795.15 | 0.9 | 0.00 | 3,70,400 | -72,800 | 2,38,400 | ||||
| 18 Sept | 779.85 | 0.9 | -0.25 | 2,52,800 | -1,07,200 | 3,12,800 | ||||
| 17 Sept | 792.45 | 1.15 | 0.00 | 3,69,600 | 86,400 | 4,19,200 | ||||
| 16 Sept | 800.50 | 1.15 | -0.80 | 3,08,000 | -21,600 | 3,33,600 | ||||
| 13 Sept | 805.20 | 1.95 | 0.45 | 3,60,800 | 60,800 | 3,56,000 | ||||
| 12 Sept | 802.25 | 1.5 | -0.40 | 1,32,800 | -10,400 | 2,96,800 | ||||
| 11 Sept | 796.85 | 1.9 | -0.25 | 1,40,800 | -25,600 | 3,08,000 | ||||
| 10 Sept | 793.90 | 2.15 | -0.95 | 2,51,200 | 29,600 | 3,33,600 | ||||
| 9 Sept | 802.35 | 3.1 | -0.45 | 6,89,600 | -7,200 | 3,02,400 | ||||
|
|
||||||||||
| 6 Sept | 800.65 | 3.55 | 2.45 | 23,24,000 | 2,63,200 | 3,06,400 | ||||
| 5 Sept | 767.70 | 1.1 | 0.10 | 1,24,000 | 33,600 | 41,600 | ||||
| 4 Sept | 768.55 | 1 | 21,600 | 8,000 | 8,000 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 870 expiring on 26SEP2024
Delta for 870 CE is -
Historical price for 870 CE is as follows
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 0.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 224800
On 19 Sept SBICARD was trading at 795.15. 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 -72800 which decreased total open position to 238400
On 18 Sept SBICARD was trading at 779.85. 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 -107200 which decreased total open position to 312800
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 1.15, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 419200
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 1.15, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 333600
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 1.95, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 60800 which increased total open position to 356000
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -10400 which decreased total open position to 296800
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -25600 which decreased total open position to 308000
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 2.15, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 29600 which increased total open position to 333600
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 3.1, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 302400
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 3.55, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 263200 which increased total open position to 306400
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 33600 which increased total open position to 41600
On 4 Sept SBICARD was trading at 768.55. The strike last trading price was 1, which was lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 8000
| SBICARD 870 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 20 Sept | 786.95 | 69.95 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 69.95 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 69.95 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 69.95 | 0.00 | 0 | -800 | 0 |
| 16 Sept | 800.50 | 69.95 | 14.30 | 800 | 0 | 24,000 |
| 13 Sept | 805.20 | 55.65 | -20.45 | 2,400 | 1,600 | 23,200 |
| 12 Sept | 802.25 | 76.1 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 76.1 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 76.1 | 5.80 | 800 | 0 | 21,600 |
| 9 Sept | 802.35 | 70.3 | 7.05 | 3,200 | 800 | 21,600 |
| 6 Sept | 800.65 | 63.25 | -67.15 | 20,800 | 20,000 | 20,000 |
| 5 Sept | 767.70 | 130.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 768.55 | 130.4 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 870 expiring on 26SEP2024
Delta for 870 PE is -
Historical price for 870 PE is as follows
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 69.95, 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 69.95, 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 69.95, 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 69.95, 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 16 Sept SBICARD was trading at 800.50. The strike last trading price was 69.95, which was 14.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 24000
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 55.65, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 23200
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 76.1, 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 76.1, 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 76.1, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21600
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 70.3, which was 7.05 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 21600
On 6 Sept SBICARD was trading at 800.65. The strike last trading price was 63.25, which was -67.15 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 20000
On 5 Sept SBICARD was trading at 767.70. The strike last trading price was 130.4, 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 Sept SBICARD was trading at 768.55. The strike last trading price was 130.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0