SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
09 Apr 2025 04:11 PM IST
| SBICARD 24APR2025 790 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 846.55 | 53.85 | -6.6 | - | 1 | 0 | 6 | |||
| 8 Apr | 847.60 | 60.45 | 19.4 | - | 9 | 3 | 7 | |||
| 7 Apr | 812.05 | 42.5 | -12.95 | 34.97 | 8 | -2 | 2 | |||
| 4 Apr | 848.00 | 55.45 | 16.9 | - | 4 | 2 | 2 | |||
| 3 Apr | 850.30 | 38.55 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 857.00 | 38.55 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 862.10 | 38.55 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 881.10 | 38.55 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 870.50 | 38.55 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 868.60 | 38.55 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 859.20 | 38.55 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 854.50 | 38.55 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 857.50 | 38.55 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 856.85 | 38.55 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 846.50 | 38.55 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 839.30 | 38.55 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 829.85 | 38.55 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 835.35 | 38.55 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 838.60 | 38.55 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 839.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 839.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 835.20 | 0 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 816.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 784.35 | 0 | 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 | |||
| 4 Feb | 835.75 | 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 790 expiring on 24APR2025
Delta for 790 CE is -
Historical price for 790 CE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 53.85, which was -6.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 60.45, which was 19.4 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 42.5, which was -12.95 lower than the previous day. The implied volatity was 34.97, the open interest changed by -2 which decreased total open position to 2
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 55.45, which was 16.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 38.55, 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 Feb SBICARD was trading at 839.95. 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
On 24 Feb SBICARD was trading at 839.25. 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 21 Feb SBICARD was trading at 835.20. 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 12 Feb SBICARD was trading at 816.40. 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 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
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 4 Feb SBICARD was trading at 835.75. 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 790 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.17
Vega: 0.43
Theta: -0.53
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 846.55 | 6.4 | 0.65 | 39.71 | 228 | 19 | 148 |
| 8 Apr | 847.60 | 5.75 | -12.95 | 37.29 | 276 | -30 | 135 |
| 7 Apr | 812.05 | 16.05 | 12.85 | 41.79 | 324 | 25 | 165 |
| 4 Apr | 848.00 | 3 | 0.2 | 27.28 | 318 | 27 | 140 |
| 3 Apr | 850.30 | 2.8 | 0.05 | 26.60 | 78 | 9 | 113 |
| 2 Apr | 857.00 | 2.95 | 0.35 | 27.80 | 46 | 23 | 103 |
| 1 Apr | 862.10 | 2.6 | 0.15 | 27.88 | 55 | 8 | 78 |
| 28 Mar | 881.10 | 2.45 | -2.5 | 29.77 | 79 | 55 | 70 |
| 27 Mar | 870.50 | 4.95 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 868.60 | 4.95 | 0 | 0.00 | 0 | 5 | 0 |
| 25 Mar | 859.20 | 4.95 | 0.5 | 29.61 | 11 | 4 | 14 |
| 24 Mar | 854.50 | 4.45 | 0 | 0.00 | 0 | 10 | 0 |
| 21 Mar | 857.50 | 4.45 | -36.15 | 27.26 | 10 | 0 | 0 |
| 20 Mar | 856.85 | 40.6 | 0 | 7.92 | 0 | 0 | 0 |
| 19 Mar | 846.50 | 40.6 | 0 | 6.66 | 0 | 0 | 0 |
| 18 Mar | 839.30 | 40.6 | 0 | 6.18 | 0 | 0 | 0 |
| 13 Mar | 829.85 | 40.6 | 0 | 4.94 | 0 | 0 | 0 |
| 12 Mar | 835.35 | 40.6 | 0 | 5.27 | 0 | 0 | 0 |
| 11 Mar | 838.60 | 40.6 | 0 | 5.55 | 0 | 0 | 0 |
| 26 Feb | 839.95 | 40.6 | 0 | 5.41 | 0 | 0 | 0 |
| 24 Feb | 839.25 | 40.6 | 0 | 4.83 | 0 | 0 | 0 |
| 21 Feb | 835.20 | 40.6 | 0 | 4.74 | 0 | 0 | 0 |
| 12 Feb | 816.40 | 40.6 | 0 | 3.24 | 0 | 0 | 0 |
| 11 Feb | 784.35 | 40.6 | 0 | 0.83 | 0 | 0 | 0 |
| 10 Feb | 799.10 | 40.6 | 0 | 1.85 | 0 | 0 | 0 |
| 7 Feb | 815.55 | 0 | 0 | 3.09 | 0 | 0 | 0 |
| 6 Feb | 810.70 | 0 | 0 | 2.90 | 0 | 0 | 0 |
| 5 Feb | 821.35 | 0 | 0 | 3.63 | 0 | 0 | 0 |
| 4 Feb | 835.75 | 0 | 0 | 4.65 | 0 | 0 | 0 |
| 3 Feb | 825.30 | 0 | 0 | 4.00 | 0 | 0 | 0 |
| 1 Feb | 824.95 | 0 | 0 | 3.69 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 790 expiring on 24APR2025
Delta for 790 PE is -0.17
Historical price for 790 PE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 6.4, which was 0.65 higher than the previous day. The implied volatity was 39.71, the open interest changed by 19 which increased total open position to 148
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 5.75, which was -12.95 lower than the previous day. The implied volatity was 37.29, the open interest changed by -30 which decreased total open position to 135
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 16.05, which was 12.85 higher than the previous day. The implied volatity was 41.79, the open interest changed by 25 which increased total open position to 165
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 3, which was 0.2 higher than the previous day. The implied volatity was 27.28, the open interest changed by 27 which increased total open position to 140
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 2.8, which was 0.05 higher than the previous day. The implied volatity was 26.60, the open interest changed by 9 which increased total open position to 113
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 2.95, which was 0.35 higher than the previous day. The implied volatity was 27.80, the open interest changed by 23 which increased total open position to 103
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was 27.88, the open interest changed by 8 which increased total open position to 78
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 2.45, which was -2.5 lower than the previous day. The implied volatity was 29.77, the open interest changed by 55 which increased total open position to 70
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 4.95, 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 26 Mar SBICARD was trading at 868.60. The strike last trading price was 4.95, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 4.95, which was 0.5 higher than the previous day. The implied volatity was 29.61, the open interest changed by 4 which increased total open position to 14
On 24 Mar SBICARD was trading at 854.50. The strike last trading price was 4.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 21 Mar SBICARD was trading at 857.50. The strike last trading price was 4.45, which was -36.15 lower than the previous day. The implied volatity was 27.26, 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 40.6, which was 0 lower than the previous day. The implied volatity was 7.92, 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 40.6, which was 0 lower than the previous day. The implied volatity was 6.66, 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 40.6, which was 0 lower than the previous day. The implied volatity was 6.18, 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 40.6, which was 0 lower than the previous day. The implied volatity was 4.94, 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 40.6, which was 0 lower than the previous day. The implied volatity was 5.27, 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 40.6, which was 0 lower than the previous day. The implied volatity was 5.55, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SBICARD was trading at 839.95. The strike last trading price was 40.6, which was 0 lower than the previous day. The implied volatity was 5.41, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SBICARD was trading at 839.25. The strike last trading price was 40.6, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0
On 21 Feb SBICARD was trading at 835.20. The strike last trading price was 40.6, which was 0 lower than the previous day. The implied volatity was 4.74, 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 40.6, which was 0 lower than the previous day. The implied volatity was 3.24, 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 40.6, which was 0 lower than the previous day. The implied volatity was 0.83, 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 40.6, which was 0 lower than the previous day. The implied volatity was 1.85, 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 3.09, 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 2.90, 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 3.63, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SBICARD was trading at 835.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.65, 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 4.00, 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 3.69, the open interest changed by 0 which decreased total open position to 0
