SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
17 Apr 2025 04:11 PM IST
| SBICARD 24APR2025 780 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 906.35 | 58.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 16 Apr | 888.65 | 58.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 15 Apr | 882.40 | 58.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Apr | 852.00 | 58.5 | 0 | 0.00 | 0 | -8 | 0 | |||
| 9 Apr | 846.55 | 58.5 | -15.8 | - | 16 | -7 | 165 | |||
| 8 Apr | 847.60 | 74.3 | 26.8 | 34.74 | 6 | -1 | 175 | |||
|
|
||||||||||
| 7 Apr | 812.05 | 49.85 | -13.25 | 35.49 | 554 | 177 | 180 | |||
| 4 Apr | 848.00 | 63.1 | -10.25 | - | 8 | -2 | 3 | |||
| 3 Apr | 850.30 | 73.35 | -27.1 | - | 11 | 5 | 6 | |||
| 2 Apr | 857.00 | 100.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 862.10 | 100.45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 881.10 | 100.45 | 17.9 | - | 1 | 0 | 1 | |||
| 27 Mar | 870.50 | 82.55 | 39.25 | - | 1 | 0 | 0 | |||
| 26 Mar | 868.60 | 43.3 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 859.20 | 43.3 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 854.50 | 43.3 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 857.50 | 43.3 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 856.85 | 43.3 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 846.50 | 43.3 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 839.30 | 43.3 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 829.85 | 43.3 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 835.35 | 43.3 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 838.60 | 43.3 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 816.40 | 43.3 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 784.35 | 43.3 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 799.10 | 0 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 815.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 810.70 | 0 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 821.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 3 Feb | 825.30 | 0 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 824.95 | 0 | 0 | - | 0 | 0 | 0 | |||
For Sbi Cards & Pay Ser Ltd - strike price 780 expiring on 24APR2025
Delta for 780 CE is 0.00
Historical price for 780 CE is as follows
On 17 Apr SBICARD was trading at 906.35. The strike last trading price was 58.5, 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 16 Apr SBICARD was trading at 888.65. The strike last trading price was 58.5, 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 15 Apr SBICARD was trading at 882.40. The strike last trading price was 58.5, 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 11 Apr SBICARD was trading at 852.00. The strike last trading price was 58.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 58.5, which was -15.8 lower than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 165
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 74.3, which was 26.8 higher than the previous day. The implied volatity was 34.74, the open interest changed by -1 which decreased total open position to 175
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 49.85, which was -13.25 lower than the previous day. The implied volatity was 35.49, the open interest changed by 177 which increased total open position to 180
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 63.1, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 3
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 73.35, which was -27.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 100.45, 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 100.45, 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 100.45, which was 17.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 82.55, which was 39.25 higher 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 43.3, 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 43.3, 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 24 Mar SBICARD was trading at 854.50. The strike last trading price was 43.3, 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 43.3, 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 43.3, 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 43.3, 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 43.3, 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 43.3, 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 43.3, 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 43.3, 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 Feb SBICARD was trading at 816.40. The strike last trading price was 43.3, 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 43.3, 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
On 7 Feb SBICARD was trading at 815.55. 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 6 Feb SBICARD was trading at 810.70. 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 5 Feb SBICARD was trading at 821.35. 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 3 Feb SBICARD was trading at 825.30. 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 1 Feb SBICARD was trading at 824.95. 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 780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.01
Vega: 0.04
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 906.35 | 0.25 | -0.4 | 48.80 | 45 | -22 | 130 |
| 16 Apr | 888.65 | 0.65 | -0.05 | 46.42 | 15 | 3 | 152 |
| 15 Apr | 882.40 | 0.7 | -1.7 | 43.41 | 123 | -92 | 149 |
| 11 Apr | 852.00 | 2.4 | -2.5 | 36.60 | 211 | -95 | 241 |
| 9 Apr | 846.55 | 4.8 | -0.05 | 39.96 | 387 | 13 | 337 |
| 8 Apr | 847.60 | 4.85 | -9.7 | 39.12 | 232 | -18 | 325 |
| 7 Apr | 812.05 | 13.5 | 11.15 | 42.98 | 1,586 | -35 | 345 |
| 4 Apr | 848.00 | 2.15 | 0.25 | 27.94 | 514 | 129 | 379 |
| 3 Apr | 850.30 | 1.9 | -0.25 | 26.90 | 84 | 30 | 250 |
| 2 Apr | 857.00 | 2.05 | 0.2 | 28.09 | 107 | 31 | 221 |
| 1 Apr | 862.10 | 1.85 | -0.2 | 28.31 | 248 | 5 | 198 |
| 28 Mar | 881.10 | 2.05 | -0.4 | 31.01 | 298 | 108 | 193 |
| 27 Mar | 870.50 | 2.35 | -0.6 | 30.20 | 86 | 37 | 77 |
| 26 Mar | 868.60 | 2.95 | -0.7 | 30.89 | 40 | -4 | 39 |
| 25 Mar | 859.20 | 3.5 | -0.75 | 29.15 | 16 | 6 | 43 |
| 24 Mar | 854.50 | 4.25 | 1.1 | 29.53 | 38 | 27 | 35 |
| 21 Mar | 857.50 | 3.25 | -32.3 | 27.06 | 8 | 1 | 1 |
| 20 Mar | 856.85 | 35.55 | 0 | 9.44 | 0 | 0 | 0 |
| 19 Mar | 846.50 | 35.55 | 0 | 7.61 | 0 | 0 | 0 |
| 18 Mar | 839.30 | 35.55 | 0 | 7.16 | 0 | 0 | 0 |
| 13 Mar | 829.85 | 35.55 | 0 | 6.08 | 0 | 0 | 0 |
| 12 Mar | 835.35 | 35.55 | 0 | 6.24 | 0 | 0 | 0 |
| 11 Mar | 838.60 | 35.55 | 0 | 6.48 | 0 | 0 | 0 |
| 12 Feb | 816.40 | 35.55 | 0 | 4.19 | 0 | 0 | 0 |
| 11 Feb | 784.35 | 35.55 | 0 | 1.55 | 0 | 0 | 0 |
| 10 Feb | 799.10 | 0 | 0 | 2.89 | 0 | 0 | 0 |
| 7 Feb | 815.55 | 0 | 0 | 3.85 | 0 | 0 | 0 |
| 6 Feb | 810.70 | 0 | 0 | 3.65 | 0 | 0 | 0 |
| 5 Feb | 821.35 | 0 | 0 | 4.36 | 0 | 0 | 0 |
| 3 Feb | 825.30 | 0 | 0 | 4.72 | 0 | 0 | 0 |
| 1 Feb | 824.95 | 0 | 0 | 4.41 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 780 expiring on 24APR2025
Delta for 780 PE is -0.01
Historical price for 780 PE is as follows
On 17 Apr SBICARD was trading at 906.35. The strike last trading price was 0.25, which was -0.4 lower than the previous day. The implied volatity was 48.80, the open interest changed by -22 which decreased total open position to 130
On 16 Apr SBICARD was trading at 888.65. The strike last trading price was 0.65, which was -0.05 lower than the previous day. The implied volatity was 46.42, the open interest changed by 3 which increased total open position to 152
On 15 Apr SBICARD was trading at 882.40. The strike last trading price was 0.7, which was -1.7 lower than the previous day. The implied volatity was 43.41, the open interest changed by -92 which decreased total open position to 149
On 11 Apr SBICARD was trading at 852.00. The strike last trading price was 2.4, which was -2.5 lower than the previous day. The implied volatity was 36.60, the open interest changed by -95 which decreased total open position to 241
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 4.8, which was -0.05 lower than the previous day. The implied volatity was 39.96, the open interest changed by 13 which increased total open position to 337
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 4.85, which was -9.7 lower than the previous day. The implied volatity was 39.12, the open interest changed by -18 which decreased total open position to 325
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 13.5, which was 11.15 higher than the previous day. The implied volatity was 42.98, the open interest changed by -35 which decreased total open position to 345
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 2.15, which was 0.25 higher than the previous day. The implied volatity was 27.94, the open interest changed by 129 which increased total open position to 379
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 1.9, which was -0.25 lower than the previous day. The implied volatity was 26.90, the open interest changed by 30 which increased total open position to 250
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 2.05, which was 0.2 higher than the previous day. The implied volatity was 28.09, the open interest changed by 31 which increased total open position to 221
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 1.85, which was -0.2 lower than the previous day. The implied volatity was 28.31, the open interest changed by 5 which increased total open position to 198
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 2.05, which was -0.4 lower than the previous day. The implied volatity was 31.01, the open interest changed by 108 which increased total open position to 193
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 2.35, which was -0.6 lower than the previous day. The implied volatity was 30.20, the open interest changed by 37 which increased total open position to 77
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 2.95, which was -0.7 lower than the previous day. The implied volatity was 30.89, the open interest changed by -4 which decreased total open position to 39
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 3.5, which was -0.75 lower than the previous day. The implied volatity was 29.15, the open interest changed by 6 which increased total open position to 43
On 24 Mar SBICARD was trading at 854.50. The strike last trading price was 4.25, which was 1.1 higher than the previous day. The implied volatity was 29.53, the open interest changed by 27 which increased total open position to 35
On 21 Mar SBICARD was trading at 857.50. The strike last trading price was 3.25, which was -32.3 lower than the previous day. The implied volatity was 27.06, the open interest changed by 1 which increased total open position to 1
On 20 Mar SBICARD was trading at 856.85. The strike last trading price was 35.55, which was 0 lower than the previous day. The implied volatity was 9.44, 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 35.55, which was 0 lower than the previous day. The implied volatity was 7.61, 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 35.55, which was 0 lower than the previous day. The implied volatity was 7.16, 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 35.55, which was 0 lower than the previous day. The implied volatity was 6.08, 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 35.55, which was 0 lower than the previous day. The implied volatity was 6.24, 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 35.55, which was 0 lower than the previous day. The implied volatity was 6.48, the open interest changed by 0 which decreased total open position to 0
On 12 Feb SBICARD was trading at 816.40. The strike last trading price was 35.55, which was 0 lower than the previous day. The implied volatity was 4.19, 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 35.55, which was 0 lower than the previous day. The implied volatity was 1.55, 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 2.89, the open interest changed by 0 which decreased total open position to 0
On 7 Feb SBICARD was trading at 815.55. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.85, the open interest changed by 0 which decreased total open position to 0
On 6 Feb SBICARD was trading at 810.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0
On 5 Feb SBICARD was trading at 821.35. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.36, the open interest changed by 0 which decreased total open position to 0
On 3 Feb SBICARD was trading at 825.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.72, the open interest changed by 0 which decreased total open position to 0
On 1 Feb SBICARD was trading at 824.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.41, the open interest changed by 0 which decreased total open position to 0
