SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
09 Apr 2025 04:11 PM IST
| SBICARD 24APR2025 760 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 846.55 | 53.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 8 Apr | 847.60 | 53.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Apr | 812.05 | 53.55 | -55 | - | 3 | 0 | 5 | |||
| 4 Apr | 848.00 | 108.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 850.30 | 108.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 2 Apr | 857.00 | 108.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 862.10 | 108.55 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Mar | 881.10 | 108.55 | 54.5 | - | 13 | 0 | 0 | |||
| 27 Mar | 870.50 | 54.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 868.60 | 54.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 859.20 | 54.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 857.50 | 54.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 856.85 | 54.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 846.50 | 54.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 839.30 | 54.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 829.85 | 54.05 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 835.35 | 54.05 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 838.60 | 54.05 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 784.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 799.10 | 0 | 0 | - | 0 | 0 | 0 | |||
For Sbi Cards & Pay Ser Ltd - strike price 760 expiring on 24APR2025
Delta for 760 CE is 0.00
Historical price for 760 CE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 53.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 53.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 53.55, which was -55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 108.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 108.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 108.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 108.55, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 108.55, which was 54.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 54.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 54.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 54.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar SBICARD was trading at 857.50. The strike last trading price was 54.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Mar SBICARD was trading at 856.85. The strike last trading price was 54.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SBICARD was trading at 846.50. The strike last trading price was 54.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar SBICARD was trading at 839.30. The strike last trading price was 54.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar SBICARD was trading at 829.85. The strike last trading price was 54.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SBICARD was trading at 835.35. The strike last trading price was 54.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SBICARD was trading at 838.60. The strike last trading price was 54.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SBICARD was trading at 784.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SBICARD was trading at 799.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| SBICARD 24APR2025 760 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.27
Theta: -0.36
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 846.55 | 3.05 | -0.15 | 42.31 | 597 | -135 | 364 |
| 8 Apr | 847.60 | 3.1 | -7.2 | 41.41 | 612 | 118 | 501 |
| 7 Apr | 812.05 | 9.1 | 7.8 | 44.61 | 998 | 350 | 387 |
| 4 Apr | 848.00 | 1.3 | 0.2 | 30.43 | 30 | 14 | 37 |
| 3 Apr | 850.30 | 1.1 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 857.00 | 1.1 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 862.10 | 1.1 | -0.75 | 30.31 | 23 | 4 | 22 |
| 28 Mar | 881.10 | 1.85 | 0.5 | 35.19 | 34 | 9 | 18 |
| 27 Mar | 870.50 | 1.75 | 0.6 | 33.02 | 5 | 0 | 4 |
| 26 Mar | 868.60 | 1.7 | -0.85 | 31.80 | 3 | 1 | 4 |
| 25 Mar | 859.20 | 2.85 | -0.25 | 32.68 | 9 | 2 | 4 |
| 21 Mar | 857.50 | 3.1 | -1.5 | 31.81 | 2 | 0 | 3 |
| 20 Mar | 856.85 | 4.6 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Mar | 846.50 | 4.6 | 0 | 0.00 | 0 | 3 | 0 |
| 18 Mar | 839.30 | 4.6 | -22 | 29.86 | 8 | 2 | 2 |
| 13 Mar | 829.85 | 26.6 | 0 | 7.94 | 0 | 0 | 0 |
| 12 Mar | 835.35 | 26.6 | 0 | 8.35 | 0 | 0 | 0 |
| 11 Mar | 838.60 | 26.6 | 0 | 8.14 | 0 | 0 | 0 |
| 11 Feb | 784.35 | 0 | 0 | 3.27 | 0 | 0 | 0 |
| 10 Feb | 799.10 | 0 | 0 | 4.45 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 760 expiring on 24APR2025
Delta for 760 PE is -0.09
Historical price for 760 PE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 3.05, which was -0.15 lower than the previous day. The implied volatity was 42.31, the open interest changed by -135 which decreased total open position to 364
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 3.1, which was -7.2 lower than the previous day. The implied volatity was 41.41, the open interest changed by 118 which increased total open position to 501
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 9.1, which was 7.8 higher than the previous day. The implied volatity was 44.61, the open interest changed by 350 which increased total open position to 387
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 1.3, which was 0.2 higher than the previous day. The implied volatity was 30.43, the open interest changed by 14 which increased total open position to 37
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 1.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 1.1, which was -0.75 lower than the previous day. The implied volatity was 30.31, the open interest changed by 4 which increased total open position to 22
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 1.85, which was 0.5 higher than the previous day. The implied volatity was 35.19, the open interest changed by 9 which increased total open position to 18
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 1.75, which was 0.6 higher than the previous day. The implied volatity was 33.02, the open interest changed by 0 which decreased total open position to 4
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 1.7, which was -0.85 lower than the previous day. The implied volatity was 31.80, the open interest changed by 1 which increased total open position to 4
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 2.85, which was -0.25 lower than the previous day. The implied volatity was 32.68, the open interest changed by 2 which increased total open position to 4
On 21 Mar SBICARD was trading at 857.50. The strike last trading price was 3.1, which was -1.5 lower than the previous day. The implied volatity was 31.81, the open interest changed by 0 which decreased total open position to 3
On 20 Mar SBICARD was trading at 856.85. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Mar SBICARD was trading at 846.50. The strike last trading price was 4.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 18 Mar SBICARD was trading at 839.30. The strike last trading price was 4.6, which was -22 lower than the previous day. The implied volatity was 29.86, the open interest changed by 2 which increased total open position to 2
On 13 Mar SBICARD was trading at 829.85. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 7.94, the open interest changed by 0 which decreased total open position to 0
On 12 Mar SBICARD was trading at 835.35. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 8.35, the open interest changed by 0 which decreased total open position to 0
On 11 Mar SBICARD was trading at 838.60. The strike last trading price was 26.6, which was 0 lower than the previous day. The implied volatity was 8.14, the open interest changed by 0 which decreased total open position to 0
On 11 Feb SBICARD was trading at 784.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.27, the open interest changed by 0 which decreased total open position to 0
On 10 Feb SBICARD was trading at 799.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.45, the open interest changed by 0 which decreased total open position to 0
