SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 01:51 PM IST
| SBICARD 870 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 741.45 | 0.45 | -0.05 | 3,200 | 1,600 | 57,600 | ||||
| 17 Oct | 740.00 | 0.5 | -0.20 | 4,000 | 800 | 58,400 | ||||
| 16 Oct | 740.80 | 0.7 | 0.15 | 2,400 | -800 | 56,800 | ||||
| 15 Oct | 739.05 | 0.55 | -0.05 | 8,000 | -800 | 59,200 | ||||
| 14 Oct | 737.55 | 0.6 | -0.20 | 16,000 | -8,000 | 64,000 | ||||
| 11 Oct | 733.75 | 0.8 | -0.10 | 12,000 | -9,600 | 72,000 | ||||
| 10 Oct | 737.30 | 0.9 | -0.30 | 6,400 | -2,400 | 84,000 | ||||
| 9 Oct | 739.20 | 1.2 | 0.00 | 0 | -1,600 | 0 | ||||
| 8 Oct | 732.25 | 1.2 | 0.00 | 1,600 | 0 | 88,000 | ||||
| 7 Oct | 730.95 | 1.2 | 0.00 | 16,800 | -5,600 | 89,600 | ||||
| 4 Oct | 743.15 | 1.2 | -0.10 | 51,200 | -12,800 | 96,000 | ||||
| 3 Oct | 749.75 | 1.3 | -0.80 | 1,19,200 | -21,600 | 1,14,400 | ||||
| 1 Oct | 770.20 | 2.1 | -0.70 | 92,800 | 34,400 | 1,34,400 | ||||
| 30 Sept | 773.70 | 2.8 | -1.10 | 86,400 | 20,000 | 98,400 | ||||
| 27 Sept | 786.30 | 3.9 | 0.15 | 1,96,800 | 53,600 | 76,000 | ||||
|
|
||||||||||
| 26 Sept | 781.25 | 3.75 | -1.65 | 54,400 | 16,000 | 21,600 | ||||
| 25 Sept | 771.85 | 5.4 | 0.00 | 0 | 4,000 | 0 | ||||
| 24 Sept | 779.95 | 5.4 | -0.55 | 5,600 | 4,000 | 5,600 | ||||
| 23 Sept | 795.05 | 5.95 | -5.20 | 800 | 0 | 800 | ||||
| 20 Sept | 786.95 | 11.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 795.15 | 11.15 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 779.85 | 11.15 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 11.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 11.15 | 0.00 | 0 | 800 | 0 | ||||
| 13 Sept | 805.20 | 11.15 | 4.10 | 800 | 0 | 0 | ||||
| 12 Sept | 802.25 | 7.05 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 7.05 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 7.05 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 7.05 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 870 expiring on 31OCT2024
Delta for 870 CE is -
Historical price for 870 CE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 57600
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 58400
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 0.7, 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 56800
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 59200
On 14 Oct SBICARD was trading at 737.55. 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 -8000 which decreased total open position to 64000
On 11 Oct SBICARD was trading at 733.75. 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 -9600 which decreased total open position to 72000
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 0.9, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by -2400 which decreased total open position to 84000
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 0
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 1.2, 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 88000
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 1.2, 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 89600
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 1.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -12800 which decreased total open position to 96000
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 1.3, 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 114400
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 2.1, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 134400
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 2.8, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 20000 which increased total open position to 98400
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 3.9, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 53600 which increased total open position to 76000
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 3.75, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 21600
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 5.4, 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 24 Sept SBICARD was trading at 779.95. The strike last trading price was 5.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 4000 which increased total open position to 5600
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 5.95, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 800
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 11.15, 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 11.15, 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 11.15, 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 11.15, 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 11.15, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 11.15, which was 4.10 higher 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 7.05, 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 11 Sept SBICARD was trading at 796.85. The strike last trading price was 7.05, 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 10 Sept SBICARD was trading at 793.90. The strike last trading price was 7.05, 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 9 Sept SBICARD was trading at 802.35. The strike last trading price was 7.05, 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 870 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 741.45 | 129.7 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 740.00 | 129.7 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 740.80 | 129.7 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 739.05 | 129.7 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 737.55 | 129.7 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 733.75 | 129.7 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 737.30 | 129.7 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 739.20 | 129.7 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 732.25 | 129.7 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 730.95 | 129.7 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 743.15 | 129.7 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 749.75 | 129.7 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 770.20 | 129.7 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 773.70 | 129.7 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 786.30 | 129.7 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 781.25 | 129.7 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 771.85 | 129.7 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 129.7 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 795.05 | 129.7 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 129.7 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 129.7 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 129.7 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 129.7 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 129.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 129.7 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 129.7 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 129.7 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 129.7 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 129.7 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 870 expiring on 31OCT2024
Delta for 870 PE is -
Historical price for 870 PE is as follows
On 18 Oct SBICARD was trading at 741.45. The strike last trading price was 129.7, 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 17 Oct SBICARD was trading at 740.00. The strike last trading price was 129.7, 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 16 Oct SBICARD was trading at 740.80. The strike last trading price was 129.7, 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 15 Oct SBICARD was trading at 739.05. The strike last trading price was 129.7, 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 14 Oct SBICARD was trading at 737.55. The strike last trading price was 129.7, 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 11 Oct SBICARD was trading at 733.75. The strike last trading price was 129.7, 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 10 Oct SBICARD was trading at 737.30. The strike last trading price was 129.7, 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 9 Oct SBICARD was trading at 739.20. The strike last trading price was 129.7, 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 8 Oct SBICARD was trading at 732.25. The strike last trading price was 129.7, 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 7 Oct SBICARD was trading at 730.95. The strike last trading price was 129.7, 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 4 Oct SBICARD was trading at 743.15. The strike last trading price was 129.7, 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 Oct SBICARD was trading at 749.75. The strike last trading price was 129.7, 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 1 Oct SBICARD was trading at 770.20. The strike last trading price was 129.7, 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 30 Sept SBICARD was trading at 773.70. The strike last trading price was 129.7, 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 27 Sept SBICARD was trading at 786.30. The strike last trading price was 129.7, 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 26 Sept SBICARD was trading at 781.25. The strike last trading price was 129.7, 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 25 Sept SBICARD was trading at 771.85. The strike last trading price was 129.7, 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 24 Sept SBICARD was trading at 779.95. The strike last trading price was 129.7, 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 23 Sept SBICARD was trading at 795.05. The strike last trading price was 129.7, 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 20 Sept SBICARD was trading at 786.95. The strike last trading price was 129.7, 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 19 Sept SBICARD was trading at 795.15. The strike last trading price was 129.7, 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 18 Sept SBICARD was trading at 779.85. The strike last trading price was 129.7, 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 17 Sept SBICARD was trading at 792.45. The strike last trading price was 129.7, 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 16 Sept SBICARD was trading at 800.50. The strike last trading price was 129.7, 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 13 Sept SBICARD was trading at 805.20. The strike last trading price was 129.7, 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 12 Sept SBICARD was trading at 802.25. The strike last trading price was 129.7, 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 11 Sept SBICARD was trading at 796.85. The strike last trading price was 129.7, 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 10 Sept SBICARD was trading at 793.90. The strike last trading price was 129.7, 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 9 Sept SBICARD was trading at 802.35. The strike last trading price was 129.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
