SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
18 Oct 2024 02:01 PM IST
| SBICARD 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 740.60 | 0.25 | -0.10 | 16,800 | -1,600 | 5,58,400 | ||||
| 17 Oct | 740.00 | 0.35 | 0.00 | 43,200 | -4,800 | 5,60,000 | ||||
| 16 Oct | 740.80 | 0.35 | 0.05 | 32,000 | -1,600 | 5,65,600 | ||||
| 15 Oct | 739.05 | 0.3 | -0.10 | 33,600 | -14,400 | 5,66,400 | ||||
| 14 Oct | 737.55 | 0.4 | -0.10 | 17,600 | -5,600 | 5,81,600 | ||||
| 11 Oct | 733.75 | 0.5 | 0.10 | 22,400 | -4,000 | 5,88,800 | ||||
| 10 Oct | 737.30 | 0.4 | -0.20 | 1,19,200 | -24,000 | 6,12,000 | ||||
| 9 Oct | 739.20 | 0.6 | 0.05 | 30,400 | 5,600 | 6,36,800 | ||||
| 8 Oct | 732.25 | 0.55 | -0.15 | 47,200 | 2,400 | 6,32,000 | ||||
| 7 Oct | 730.95 | 0.7 | -0.10 | 1,46,400 | -66,400 | 6,30,400 | ||||
| 4 Oct | 743.15 | 0.8 | 0.00 | 2,28,000 | -36,000 | 6,94,400 | ||||
| 3 Oct | 749.75 | 0.8 | -0.20 | 2,46,400 | -56,800 | 7,29,600 | ||||
| 1 Oct | 770.20 | 1 | -0.40 | 2,31,200 | 60,000 | 7,87,200 | ||||
| 30 Sept | 773.70 | 1.4 | -0.45 | 2,73,600 | 93,600 | 7,20,000 | ||||
| 27 Sept | 786.30 | 1.85 | -0.30 | 6,65,600 | 1,86,400 | 6,26,400 | ||||
| 26 Sept | 781.25 | 2.15 | -0.20 | 2,20,800 | 50,400 | 4,40,800 | ||||
| 25 Sept | 771.85 | 2.35 | -0.55 | 1,83,200 | 56,800 | 3,89,600 | ||||
| 24 Sept | 779.95 | 2.9 | -0.85 | 1,97,600 | 43,200 | 3,29,600 | ||||
| 23 Sept | 795.05 | 3.75 | 0.60 | 2,16,800 | 68,800 | 2,85,600 | ||||
| 20 Sept | 786.95 | 3.15 | -1.10 | 82,400 | 27,200 | 2,17,600 | ||||
| 19 Sept | 795.15 | 4.25 | 0.85 | 1,00,000 | 34,400 | 1,91,200 | ||||
| 18 Sept | 779.85 | 3.4 | -0.80 | 64,000 | 12,800 | 1,56,000 | ||||
| 17 Sept | 792.45 | 4.2 | -0.05 | 82,400 | 61,600 | 1,36,000 | ||||
| 16 Sept | 800.50 | 4.25 | -1.65 | 36,000 | 8,000 | 76,000 | ||||
| 13 Sept | 805.20 | 5.9 | 0.85 | 57,600 | 18,400 | 67,200 | ||||
|
|
||||||||||
| 12 Sept | 802.25 | 5.05 | -0.60 | 63,200 | 19,200 | 48,000 | ||||
| 11 Sept | 796.85 | 5.65 | 0.55 | 11,200 | 3,200 | 28,800 | ||||
| 10 Sept | 793.90 | 5.1 | -1.25 | 36,800 | 16,000 | 24,000 | ||||
| 9 Sept | 802.35 | 6.35 | 12,800 | 8,000 | 8,000 | |||||
For Sbi Cards & Pay Ser Ltd - strike price 900 expiring on 31OCT2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 0.25, 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 558400
On 17 Oct SBICARD was trading at 740.00. The strike last trading price was 0.35, 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 560000
On 16 Oct SBICARD was trading at 740.80. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -1600 which decreased total open position to 565600
On 15 Oct SBICARD was trading at 739.05. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 566400
On 14 Oct SBICARD was trading at 737.55. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -5600 which decreased total open position to 581600
On 11 Oct SBICARD was trading at 733.75. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -4000 which decreased total open position to 588800
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 0.4, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -24000 which decreased total open position to 612000
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 0.6, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 5600 which increased total open position to 636800
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 2400 which increased total open position to 632000
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 0.7, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -66400 which decreased total open position to 630400
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 694400
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 0.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -56800 which decreased total open position to 729600
On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 60000 which increased total open position to 787200
On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 720000
On 27 Sept SBICARD was trading at 786.30. The strike last trading price was 1.85, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 186400 which increased total open position to 626400
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 2.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 440800
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 2.35, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 56800 which increased total open position to 389600
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 2.9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 43200 which increased total open position to 329600
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 3.75, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 68800 which increased total open position to 285600
On 20 Sept SBICARD was trading at 786.95. The strike last trading price was 3.15, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 27200 which increased total open position to 217600
On 19 Sept SBICARD was trading at 795.15. The strike last trading price was 4.25, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 34400 which increased total open position to 191200
On 18 Sept SBICARD was trading at 779.85. The strike last trading price was 3.4, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 12800 which increased total open position to 156000
On 17 Sept SBICARD was trading at 792.45. The strike last trading price was 4.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 61600 which increased total open position to 136000
On 16 Sept SBICARD was trading at 800.50. The strike last trading price was 4.25, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 8000 which increased total open position to 76000
On 13 Sept SBICARD was trading at 805.20. The strike last trading price was 5.9, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 18400 which increased total open position to 67200
On 12 Sept SBICARD was trading at 802.25. The strike last trading price was 5.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 19200 which increased total open position to 48000
On 11 Sept SBICARD was trading at 796.85. The strike last trading price was 5.65, which was 0.55 higher than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 28800
On 10 Sept SBICARD was trading at 793.90. The strike last trading price was 5.1, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 16000 which increased total open position to 24000
On 9 Sept SBICARD was trading at 802.35. The strike last trading price was 6.35, 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 900 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 740.60 | 158 | 0.00 | 0 | 0 | 0 |
| 17 Oct | 740.00 | 158 | 0.00 | 0 | 0 | 0 |
| 16 Oct | 740.80 | 158 | 0.00 | 0 | 0 | 0 |
| 15 Oct | 739.05 | 158 | 0.00 | 0 | 0 | 0 |
| 14 Oct | 737.55 | 158 | 0.00 | 0 | 0 | 0 |
| 11 Oct | 733.75 | 158 | 0.00 | 0 | 1,600 | 0 |
| 10 Oct | 737.30 | 158 | 0.00 | 1,600 | 0 | 23,200 |
| 9 Oct | 739.20 | 158 | -5.00 | 4,000 | 3,200 | 24,000 |
| 8 Oct | 732.25 | 163 | 2.00 | 12,000 | -800 | 9,600 |
| 7 Oct | 730.95 | 161 | 21.00 | 800 | 0 | 9,600 |
| 4 Oct | 743.15 | 140 | 40.55 | 800 | 0 | 8,800 |
| 3 Oct | 749.75 | 99.45 | 0.00 | 0 | 0 | 0 |
| 1 Oct | 770.20 | 99.45 | 0.00 | 0 | 0 | 0 |
| 30 Sept | 773.70 | 99.45 | 0.00 | 0 | 2,400 | 0 |
| 27 Sept | 786.30 | 99.45 | -24.35 | 4,000 | 1,600 | 8,000 |
| 26 Sept | 781.25 | 123.8 | 0.00 | 0 | 1,600 | 0 |
| 25 Sept | 771.85 | 123.8 | 6.80 | 1,600 | 800 | 5,600 |
| 24 Sept | 779.95 | 117 | -39.35 | 4,800 | 800 | 800 |
| 23 Sept | 795.05 | 156.35 | 0.00 | 0 | 0 | 0 |
| 20 Sept | 786.95 | 156.35 | 0.00 | 0 | 0 | 0 |
| 19 Sept | 795.15 | 156.35 | 0.00 | 0 | 0 | 0 |
| 18 Sept | 779.85 | 156.35 | 0.00 | 0 | 0 | 0 |
| 17 Sept | 792.45 | 156.35 | 0.00 | 0 | 0 | 0 |
| 16 Sept | 800.50 | 156.35 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 805.20 | 156.35 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 802.25 | 156.35 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 796.85 | 156.35 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 793.90 | 156.35 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 802.35 | 156.35 | 0 | 0 | 0 | |
For Sbi Cards & Pay Ser Ltd - strike price 900 expiring on 31OCT2024
Delta for 900 PE is -
Historical price for 900 PE is as follows
On 18 Oct SBICARD was trading at 740.60. The strike last trading price was 158, 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 158, 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 158, 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 158, 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 158, 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 158, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 10 Oct SBICARD was trading at 737.30. The strike last trading price was 158, 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 23200
On 9 Oct SBICARD was trading at 739.20. The strike last trading price was 158, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 3200 which increased total open position to 24000
On 8 Oct SBICARD was trading at 732.25. The strike last trading price was 163, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by -800 which decreased total open position to 9600
On 7 Oct SBICARD was trading at 730.95. The strike last trading price was 161, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9600
On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 140, which was 40.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8800
On 3 Oct SBICARD was trading at 749.75. The strike last trading price was 99.45, 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 99.45, 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 99.45, 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 27 Sept SBICARD was trading at 786.30. The strike last trading price was 99.45, which was -24.35 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 8000
On 26 Sept SBICARD was trading at 781.25. The strike last trading price was 123.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1600 which increased total open position to 0
On 25 Sept SBICARD was trading at 771.85. The strike last trading price was 123.8, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 5600
On 24 Sept SBICARD was trading at 779.95. The strike last trading price was 117, which was -39.35 lower than the previous day. The implied volatity was -, the open interest changed by 800 which increased total open position to 800
On 23 Sept SBICARD was trading at 795.05. The strike last trading price was 156.35, 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 156.35, 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 156.35, 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 156.35, 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 156.35, 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 156.35, 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 156.35, 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 156.35, 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 156.35, 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 156.35, 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 156.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
