SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
17 Apr 2025 10:20 AM IST
| SBICARD 24APR2025 775 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 892.10 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 16 Apr | 888.65 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 15 Apr | 882.40 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 11 Apr | 852.00 | 97.95 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Apr | 846.55 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 847.60 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 812.05 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 848.00 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 850.30 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 857.00 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 862.10 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 881.10 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 870.50 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 868.60 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 859.20 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 857.50 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 856.85 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 846.50 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 839.30 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 829.85 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 835.35 | 97.95 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 838.60 | 97.95 | 0 | - | 0 | 0 | 0 | |||
For Sbi Cards & Pay Ser Ltd - strike price 775 expiring on 24APR2025
Delta for 775 CE is -
Historical price for 775 CE is as follows
On 17 Apr SBICARD was trading at 892.10. The strike last trading price was 97.95, 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 16 Apr SBICARD was trading at 888.65. The strike last trading price was 97.95, 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 15 Apr SBICARD was trading at 882.40. The strike last trading price was 97.95, 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 Apr SBICARD was trading at 852.00. The strike last trading price was 97.95, 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 9 Apr SBICARD was trading at 846.55. The strike last trading price was 97.95, 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 8 Apr SBICARD was trading at 847.60. The strike last trading price was 97.95, 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 7 Apr SBICARD was trading at 812.05. The strike last trading price was 97.95, 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 4 Apr SBICARD was trading at 848.00. The strike last trading price was 97.95, 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 3 Apr SBICARD was trading at 850.30. The strike last trading price was 97.95, 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 2 Apr SBICARD was trading at 857.00. The strike last trading price was 97.95, 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 1 Apr SBICARD was trading at 862.10. The strike last trading price was 97.95, 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 28 Mar SBICARD was trading at 881.10. The strike last trading price was 97.95, 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 27 Mar SBICARD was trading at 870.50. The strike last trading price was 97.95, 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 97.95, 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 97.95, 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 97.95, 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 97.95, 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 97.95, 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 97.95, 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 97.95, 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 97.95, 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 97.95, 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 775 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 892.10 | 0.4 | 0 | 0.00 | 0 | -22 | 0 |
| 16 Apr | 888.65 | 0.4 | -0.3 | 45.53 | 35 | -21 | 96 |
| 15 Apr | 882.40 | 0.65 | -1.4 | 44.48 | 80 | -50 | 117 |
| 11 Apr | 852.00 | 2.05 | -2.35 | 37.04 | 19 | -13 | 167 |
| 9 Apr | 846.55 | 4.4 | 0.05 | 40.87 | 56 | -7 | 179 |
| 8 Apr | 847.60 | 4.4 | -9.45 | 39.86 | 96 | -44 | 187 |
| 7 Apr | 812.05 | 12.45 | 10.75 | 43.27 | 458 | 207 | 230 |
| 4 Apr | 848.00 | 1.7 | 0.2 | 27.84 | 37 | 6 | 22 |
| 3 Apr | 850.30 | 1.5 | 0 | 26.84 | 2 | 0 | 16 |
| 2 Apr | 857.00 | 1.5 | -0.1 | 27.47 | 7 | 3 | 16 |
| 1 Apr | 862.10 | 1.6 | -0.05 | 28.72 | 10 | 1 | 13 |
| 28 Mar | 881.10 | 1.65 | -1.5 | 30.76 | 23 | 8 | 12 |
| 27 Mar | 870.50 | 3.15 | 0.55 | 34.17 | 1 | 0 | 5 |
| 26 Mar | 868.60 | 2.6 | 0 | 0.00 | 0 | 1 | 0 |
| 25 Mar | 859.20 | 2.6 | -1 | 28.19 | 3 | 0 | 4 |
| 21 Mar | 857.50 | 3.6 | 0 | 0.00 | 0 | 1 | 0 |
| 20 Mar | 856.85 | 3.6 | 0.05 | 28.87 | 1 | 0 | 3 |
| 19 Mar | 846.50 | 3.55 | -3.85 | 25.50 | 2 | 1 | 3 |
| 18 Mar | 839.30 | 7.4 | 7.25 | 30.57 | 3 | 1 | 2 |
| 13 Mar | 829.85 | 0.15 | -7.55 | 10.85 | 1 | 0 | 0 |
| 12 Mar | 835.35 | 7.7 | 0 | 7.06 | 0 | 0 | 0 |
| 11 Mar | 838.60 | 7.7 | 0 | 7.01 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 775 expiring on 24APR2025
Delta for 775 PE is 0.00
Historical price for 775 PE is as follows
On 17 Apr SBICARD was trading at 892.10. The strike last trading price was 0.4, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -22 which decreased total open position to 0
On 16 Apr SBICARD was trading at 888.65. The strike last trading price was 0.4, which was -0.3 lower than the previous day. The implied volatity was 45.53, the open interest changed by -21 which decreased total open position to 96
On 15 Apr SBICARD was trading at 882.40. The strike last trading price was 0.65, which was -1.4 lower than the previous day. The implied volatity was 44.48, the open interest changed by -50 which decreased total open position to 117
On 11 Apr SBICARD was trading at 852.00. The strike last trading price was 2.05, which was -2.35 lower than the previous day. The implied volatity was 37.04, the open interest changed by -13 which decreased total open position to 167
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 4.4, which was 0.05 higher than the previous day. The implied volatity was 40.87, the open interest changed by -7 which decreased total open position to 179
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 4.4, which was -9.45 lower than the previous day. The implied volatity was 39.86, the open interest changed by -44 which decreased total open position to 187
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 12.45, which was 10.75 higher than the previous day. The implied volatity was 43.27, the open interest changed by 207 which increased total open position to 230
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 1.7, which was 0.2 higher than the previous day. The implied volatity was 27.84, the open interest changed by 6 which increased total open position to 22
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 1.5, which was 0 lower than the previous day. The implied volatity was 26.84, the open interest changed by 0 which decreased total open position to 16
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 1.5, which was -0.1 lower than the previous day. The implied volatity was 27.47, the open interest changed by 3 which increased total open position to 16
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 28.72, the open interest changed by 1 which increased total open position to 13
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 1.65, which was -1.5 lower than the previous day. The implied volatity was 30.76, the open interest changed by 8 which increased total open position to 12
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 3.15, which was 0.55 higher than the previous day. The implied volatity was 34.17, the open interest changed by 0 which decreased total open position to 5
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 2.6, which was -1 lower than the previous day. The implied volatity was 28.19, the open interest changed by 0 which decreased total open position to 4
On 21 Mar SBICARD was trading at 857.50. The strike last trading price was 3.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 20 Mar SBICARD was trading at 856.85. The strike last trading price was 3.6, which was 0.05 higher than the previous day. The implied volatity was 28.87, the open interest changed by 0 which decreased total open position to 3
On 19 Mar SBICARD was trading at 846.50. The strike last trading price was 3.55, which was -3.85 lower than the previous day. The implied volatity was 25.50, the open interest changed by 1 which increased total open position to 3
On 18 Mar SBICARD was trading at 839.30. The strike last trading price was 7.4, which was 7.25 higher than the previous day. The implied volatity was 30.57, the open interest changed by 1 which increased total open position to 2
On 13 Mar SBICARD was trading at 829.85. The strike last trading price was 0.15, which was -7.55 lower than the previous day. The implied volatity was 10.85, 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 7.7, which was 0 lower than the previous day. The implied volatity was 7.06, 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 7.7, which was 0 lower than the previous day. The implied volatity was 7.01, the open interest changed by 0 which decreased total open position to 0
