SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 0.4 | -0.15 | 8,000 | -4,800 | 96,000 | ||||
| 17 Oct | 740.00 | 0.55 | 0.05 | 9,600 | 800 | 1,01,600 | ||||
| 16 Oct | 740.80 | 0.5 | 0.00 | 11,200 | -3,200 | 1,00,800 | ||||
| 15 Oct | 739.05 | 0.5 | -0.15 | 15,200 | -4,800 | 1,04,000 | ||||
| 14 Oct | 737.55 | 0.65 | 0.05 | 8,800 | 800 | 1,06,400 | ||||
| 11 Oct | 733.75 | 0.6 | -0.05 | 3,200 | -1,600 | 1,06,400 | ||||
| 10 Oct | 737.30 | 0.65 | -0.05 | 7,200 | -3,200 | 1,08,800 | ||||
| 9 Oct | 739.20 | 0.7 | -0.25 | 36,000 | -8,000 | 1,13,600 | ||||
|
|
||||||||||
| 8 Oct | 732.25 | 0.95 | 0.15 | 2,400 | 0 | 1,24,000 | ||||
| 7 Oct | 730.95 | 0.8 | -0.35 | 51,200 | -24,000 | 1,24,800 | ||||
| 4 Oct | 743.15 | 1.15 | 0.15 | 28,800 | 3,200 | 1,48,800 | ||||
| 3 Oct | 749.75 | 1 | -0.60 | 1,24,000 | 8,000 | 1,45,600 | ||||
| 1 Oct | 770.20 | 1.6 | -0.60 | 65,600 | -24,000 | 1,40,000 | ||||
| 30 Sept | 773.70 | 2.2 | -0.85 | 1,48,000 | -11,200 | 1,61,600 | ||||
| 27 Sept | 786.30 | 3.05 | 0.00 | 3,08,000 | 77,600 | 1,72,800 | ||||
| 26 Sept | 781.25 | 3.05 | -0.20 | 99,200 | 46,400 | 95,200 | ||||
| 25 Sept | 771.85 | 3.25 | -0.95 | 29,600 | 16,000 | 48,800 | ||||
| 24 Sept | 779.95 | 4.2 | -1.30 | 32,000 | 20,800 | 32,000 | ||||
| 23 Sept | 795.05 | 5.5 | -0.50 | 12,800 | 10,400 | 10,400 | ||||
| 20 Sept | 786.95 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 19 Sept | 795.15 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 18 Sept | 779.85 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 792.45 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 800.50 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 805.20 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 802.25 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 796.85 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 793.90 | 6 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 802.35 | 6 | 0 | 0 | 0 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 880 expiring on 31OCT2024
Delta for 880 CE is -
Historical price for 880 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 0.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 96000
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 101600
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3200 which decreased total open position to 100800
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4800 which decreased total open position to 104000
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 106400
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 106400
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 0.65, 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 108800
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 0.7, 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 113600
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 0.95, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 124000
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 124800
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 148800
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 1, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 145600
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 1.6, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 140000
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -11200 which decreased total open position to 161600
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 3.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 77600 which increased total open position to 172800
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 3.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 46400 which increased total open position to 95200
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 3.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 48800
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 4.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 20800 which increased total open position to 32000
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 5.5, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 10400 which increased total open position to 10400
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 6, 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 880 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 138.45 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 740.00 | 138.45 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 740.80 | 138.45 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 739.05 | 138.45 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 737.55 | 138.45 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 733.75 | 138.45 | 0.00 | 0 | 0 | 0 |
| 10 Oct | 737.30 | 138.45 | 0.00 | 0 | 0 | 0 |
| 9 Oct | 739.20 | 138.45 | 0.00 | 0 | 0 | 0 |
| 8 Oct | 732.25 | 138.45 | 0.00 | 0 | 0 | 0 |
| 7 Oct | 730.95 | 138.45 | 0.00 | 0 | 0 | 0 |
| 4 Oct | 743.15 | 138.45 | 0.00 | 0 | 0 | 0 |
| 3 Oct | 749.75 | 138.45 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 770.20 | 138.45 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 773.70 | 138.45 | 0.00 | 0 | 0 | 0 |
| 27 Sept | 786.30 | 138.45 | 0.00 | 0 | 0 | 0 |
| 26 Sept | 781.25 | 138.45 | 0.00 | 0 | 0 | 0 |
| 25 Sept | 771.85 | 138.45 | 0.00 | 0 | 0 | 0 |
| 24 Sept | 779.95 | 138.45 | 0.00 | 0 | 0 | 0 |
| 23 Sept | 795.05 | 138.45 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 138.45 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 138.45 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 138.45 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 138.45 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 138.45 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 138.45 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 138.45 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 138.45 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 138.45 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 138.45 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 880 expiring on 31OCT2024
Delta for 880 PE is -
Historical price for 880 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, 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 138.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
