SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
09 Apr 2025 04:11 PM IST
| SBICARD 24APR2025 805 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 9 Apr | 846.55 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 847.60 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 812.05 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 848.00 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 850.30 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 857.00 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 862.10 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 881.10 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 870.50 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 868.60 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 859.20 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 854.50 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 857.50 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 856.85 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 846.50 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 839.30 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 843.00 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 829.85 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 835.35 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 838.60 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 843.25 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 834.80 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 839.05 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 844.00 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 834.65 | 74.9 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 827.95 | 74.9 | 0 | - | 0 | 0 | 0 | |||
For Sbi Cards & Pay Ser Ltd - strike price 805 expiring on 24APR2025
Delta for 805 CE is -
Historical price for 805 CE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 74.9, 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 74.9, 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 74.9, 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 74.9, 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 74.9, 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 74.9, 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 74.9, 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 74.9, 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 74.9, 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 74.9, 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 74.9, 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 74.9, 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 74.9, 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 74.9, 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 74.9, 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 74.9, 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 17 Mar SBICARD was trading at 843.00. The strike last trading price was 74.9, 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 74.9, 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 74.9, 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 74.9, 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 Mar SBICARD was trading at 843.25. The strike last trading price was 74.9, 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 Mar SBICARD was trading at 834.80. The strike last trading price was 74.9, 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 Mar SBICARD was trading at 839.05. The strike last trading price was 74.9, 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 Mar SBICARD was trading at 844.00. The strike last trading price was 74.9, 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 Mar SBICARD was trading at 834.65. The strike last trading price was 74.9, 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 Mar SBICARD was trading at 827.95. The strike last trading price was 74.9, 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 805 PE | |||||||
|---|---|---|---|---|---|---|---|
|
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 | 11.2 | 0 | 0.00 | 0 | 3 | 0 |
| 8 Apr | 847.60 | 11.2 | -16.05 | 41.44 | 9 | 4 | 80 |
| 7 Apr | 812.05 | 27.25 | 21.3 | 49.03 | 69 | 16 | 76 |
| 4 Apr | 848.00 | 5.95 | 1.15 | 28.41 | 30 | -9 | 63 |
| 3 Apr | 850.30 | 4.8 | 0.1 | 26.14 | 18 | 10 | 70 |
| 2 Apr | 857.00 | 5.1 | 0.85 | 27.75 | 42 | 23 | 59 |
| 1 Apr | 862.10 | 4.25 | 0.25 | 27.31 | 24 | 9 | 35 |
| 28 Mar | 881.10 | 4.05 | -10.3 | 29.78 | 63 | 26 | 26 |
| 27 Mar | 870.50 | 14.35 | 0 | 9.11 | 0 | 0 | 0 |
| 26 Mar | 868.60 | 14.35 | 0 | 7.85 | 0 | 0 | 0 |
| 25 Mar | 859.20 | 14.35 | 0 | 6.78 | 0 | 0 | 0 |
| 24 Mar | 854.50 | 14.35 | 0 | 6.47 | 0 | 0 | 0 |
| 21 Mar | 857.50 | 14.35 | 0 | 6.61 | 0 | 0 | 0 |
| 20 Mar | 856.85 | 14.35 | 0 | 6.55 | 0 | 0 | 0 |
| 19 Mar | 846.50 | 14.35 | 0 | 5.03 | 0 | 0 | 0 |
| 18 Mar | 839.30 | 14.35 | 0 | 4.53 | 0 | 0 | 0 |
| 17 Mar | 843.00 | 14.35 | 0 | 4.93 | 0 | 0 | 0 |
| 13 Mar | 829.85 | 14.35 | 0 | 3.36 | 0 | 0 | 0 |
| 12 Mar | 835.35 | 14.35 | 0 | 4.15 | 0 | 0 | 0 |
| 11 Mar | 838.60 | 14.35 | 0 | 4.22 | 0 | 0 | 0 |
| 10 Mar | 843.25 | 14.35 | 0 | 4.42 | 0 | 0 | 0 |
| 7 Mar | 834.80 | 14.35 | 0 | 3.87 | 0 | 0 | 0 |
| 6 Mar | 839.05 | 14.35 | 0 | 3.99 | 0 | 0 | 0 |
| 5 Mar | 844.00 | 14.35 | 0 | 4.47 | 0 | 0 | 0 |
| 4 Mar | 834.65 | 14.35 | 0 | 3.73 | 0 | 0 | 0 |
| 3 Mar | 827.95 | 14.35 | 0 | 3.55 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 805 expiring on 24APR2025
Delta for 805 PE is 0.00
Historical price for 805 PE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 11.2, 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 8 Apr SBICARD was trading at 847.60. The strike last trading price was 11.2, which was -16.05 lower than the previous day. The implied volatity was 41.44, the open interest changed by 4 which increased total open position to 80
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 27.25, which was 21.3 higher than the previous day. The implied volatity was 49.03, the open interest changed by 16 which increased total open position to 76
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 5.95, which was 1.15 higher than the previous day. The implied volatity was 28.41, the open interest changed by -9 which decreased total open position to 63
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 4.8, which was 0.1 higher than the previous day. The implied volatity was 26.14, the open interest changed by 10 which increased total open position to 70
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 5.1, which was 0.85 higher than the previous day. The implied volatity was 27.75, the open interest changed by 23 which increased total open position to 59
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 4.25, which was 0.25 higher than the previous day. The implied volatity was 27.31, the open interest changed by 9 which increased total open position to 35
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 4.05, which was -10.3 lower than the previous day. The implied volatity was 29.78, the open interest changed by 26 which increased total open position to 26
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 9.11, 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 14.35, which was 0 lower than the previous day. The implied volatity was 7.85, 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 14.35, which was 0 lower than the previous day. The implied volatity was 6.78, 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 14.35, which was 0 lower than the previous day. The implied volatity was 6.47, 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 14.35, which was 0 lower than the previous day. The implied volatity was 6.61, 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 14.35, which was 0 lower than the previous day. The implied volatity was 6.55, 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 14.35, which was 0 lower than the previous day. The implied volatity was 5.03, 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 14.35, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0
On 17 Mar SBICARD was trading at 843.00. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 4.93, 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 14.35, which was 0 lower than the previous day. The implied volatity was 3.36, 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 14.35, which was 0 lower than the previous day. The implied volatity was 4.15, 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 14.35, which was 0 lower than the previous day. The implied volatity was 4.22, the open interest changed by 0 which decreased total open position to 0
On 10 Mar SBICARD was trading at 843.25. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0
On 7 Mar SBICARD was trading at 834.80. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 3.87, the open interest changed by 0 which decreased total open position to 0
On 6 Mar SBICARD was trading at 839.05. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 3.99, the open interest changed by 0 which decreased total open position to 0
On 5 Mar SBICARD was trading at 844.00. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0
On 4 Mar SBICARD was trading at 834.65. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 3.73, the open interest changed by 0 which decreased total open position to 0
On 3 Mar SBICARD was trading at 827.95. The strike last trading price was 14.35, which was 0 lower than the previous day. The implied volatity was 3.55, the open interest changed by 0 which decreased total open position to 0
