SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
09 Apr 2025 04:11 PM IST
| SBICARD 24APR2025 815 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 846.55 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 847.60 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 812.05 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 848.00 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 850.30 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 857.00 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 862.10 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 881.10 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 870.50 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 868.60 | 67.85 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Mar | 859.20 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 854.50 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 857.50 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 856.85 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 846.50 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 839.30 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 843.00 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 829.85 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 835.35 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 838.60 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 843.25 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 834.80 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 839.05 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 844.00 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 834.65 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 827.95 | 67.85 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 838.80 | 67.85 | 0 | - | 0 | 0 | 0 | |||
For Sbi Cards & Pay Ser Ltd - strike price 815 expiring on 24APR2025
Delta for 815 CE is -
Historical price for 815 CE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 67.85, 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 Feb SBICARD was trading at 838.80. The strike last trading price was 67.85, 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 815 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 | 10.7 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 847.60 | 10.7 | -12.6 | 35.64 | 5 | 1 | 32 |
| 7 Apr | 812.05 | 25.75 | 18.25 | 40.10 | 13 | -4 | 32 |
| 4 Apr | 848.00 | 7 | 0.2 | 26.33 | 13 | -1 | 35 |
| 3 Apr | 850.30 | 6.8 | 0.3 | 26.02 | 28 | 4 | 36 |
| 2 Apr | 857.00 | 6.5 | 0 | 0.00 | 0 | 2 | 0 |
| 1 Apr | 862.10 | 6.5 | 1.35 | 28.17 | 13 | 2 | 32 |
| 28 Mar | 881.10 | 5.3 | -11.9 | 29.40 | 58 | 30 | 30 |
| 27 Mar | 870.50 | 17.2 | 0 | 7.47 | 0 | 0 | 0 |
| 26 Mar | 868.60 | 17.2 | 0 | 6.97 | 0 | 0 | 0 |
| 25 Mar | 859.20 | 17.2 | 0 | 5.70 | 0 | 0 | 0 |
| 24 Mar | 854.50 | 17.2 | 0 | 5.40 | 0 | 0 | 0 |
| 21 Mar | 857.50 | 17.2 | 0 | 5.59 | 0 | 0 | 0 |
| 20 Mar | 856.85 | 17.2 | 0 | 5.55 | 0 | 0 | 0 |
| 19 Mar | 846.50 | 17.2 | 0 | 4.00 | 0 | 0 | 0 |
| 18 Mar | 839.30 | 17.2 | 0 | 3.55 | 0 | 0 | 0 |
| 17 Mar | 843.00 | 17.2 | 0 | 3.93 | 0 | 0 | 0 |
| 13 Mar | 829.85 | 17.2 | 0 | 2.51 | 0 | 0 | 0 |
| 12 Mar | 835.35 | 17.2 | 0 | 3.03 | 0 | 0 | 0 |
| 11 Mar | 838.60 | 17.2 | 0 | 3.26 | 0 | 0 | 0 |
| 10 Mar | 843.25 | 17.2 | 0 | 3.49 | 0 | 0 | 0 |
| 7 Mar | 834.80 | 17.2 | 0 | 2.84 | 0 | 0 | 0 |
| 6 Mar | 839.05 | 17.2 | 0 | 3.09 | 0 | 0 | 0 |
| 5 Mar | 844.00 | 17.2 | 0 | 3.58 | 0 | 0 | 0 |
| 4 Mar | 834.65 | 17.2 | 0 | 2.84 | 0 | 0 | 0 |
| 3 Mar | 827.95 | 17.2 | 0 | 2.66 | 0 | 0 | 0 |
| 28 Feb | 838.80 | 17.2 | 0 | 3.09 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 815 expiring on 24APR2025
Delta for 815 PE is 0.00
Historical price for 815 PE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 10.7, 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 10.7, which was -12.6 lower than the previous day. The implied volatity was 35.64, the open interest changed by 1 which increased total open position to 32
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 25.75, which was 18.25 higher than the previous day. The implied volatity was 40.10, the open interest changed by -4 which decreased total open position to 32
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 7, which was 0.2 higher than the previous day. The implied volatity was 26.33, the open interest changed by -1 which decreased total open position to 35
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 6.8, which was 0.3 higher than the previous day. The implied volatity was 26.02, the open interest changed by 4 which increased total open position to 36
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 6.5, which was 1.35 higher than the previous day. The implied volatity was 28.17, the open interest changed by 2 which increased total open position to 32
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 5.3, which was -11.9 lower than the previous day. The implied volatity was 29.40, the open interest changed by 30 which increased total open position to 30
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 7.47, 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 17.2, which was 0 lower than the previous day. The implied volatity was 6.97, 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 17.2, which was 0 lower than the previous day. The implied volatity was 5.70, 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 17.2, which was 0 lower than the previous day. The implied volatity was 5.40, 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 17.2, which was 0 lower than the previous day. The implied volatity was 5.59, 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 17.2, 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 19 Mar SBICARD was trading at 846.50. The strike last trading price was 17.2, 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 18 Mar SBICARD was trading at 839.30. The strike last trading price was 17.2, 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
On 17 Mar SBICARD was trading at 843.00. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 3.93, 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 17.2, which was 0 lower than the previous day. The implied volatity was 2.51, 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 17.2, which was 0 lower than the previous day. The implied volatity was 3.03, 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 17.2, which was 0 lower than the previous day. The implied volatity was 3.26, 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 17.2, which was 0 lower than the previous day. The implied volatity was 3.49, 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 17.2, which was 0 lower than the previous day. The implied volatity was 2.84, 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 17.2, 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 5 Mar SBICARD was trading at 844.00. The strike last trading price was 17.2, which was 0 lower than the previous day. The implied volatity was 3.58, 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 17.2, which was 0 lower than the previous day. The implied volatity was 2.84, 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 17.2, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 28 Feb SBICARD was trading at 838.80. The strike last trading price was 17.2, 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
