SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
09 Apr 2025 04:11 PM IST
| SBICARD 24APR2025 825 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.60
Theta: -0.80
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 846.55 | 36.7 | -2.15 | 32.15 | 132 | -12 | 202 | |||
| 8 Apr | 847.60 | 39.4 | 17.65 | 34.53 | 282 | -116 | 213 | |||
| 7 Apr | 812.05 | 22.9 | -8.55 | 36.05 | 1,025 | 315 | 330 | |||
| 4 Apr | 848.00 | 31.45 | -6.9 | 17.90 | 11 | 2 | 14 | |||
| 3 Apr | 850.30 | 38.35 | -4.05 | 26.09 | 5 | 1 | 12 | |||
| 2 Apr | 857.00 | 40.95 | -8.3 | 23.71 | 9 | 5 | 10 | |||
| 1 Apr | 862.10 | 49.25 | -6.2 | 28.54 | 4 | 0 | 6 | |||
| 28 Mar | 881.10 | 55.45 | 10.45 | - | 6 | 5 | 6 | |||
|
|
||||||||||
| 27 Mar | 870.50 | 45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Mar | 868.60 | 45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Mar | 859.20 | 45 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 854.50 | 45 | 4.65 | 22.74 | 1 | 0 | 1 | |||
| 21 Mar | 857.50 | 40.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 20 Mar | 856.85 | 40.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Mar | 846.50 | 40.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Mar | 839.30 | 40.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Mar | 843.00 | 40.35 | 0 | 0.00 | 0 | 0 | 0 | |||
| 13 Mar | 829.85 | 40.35 | 0 | 0.00 | 0 | 1 | 0 | |||
| 12 Mar | 835.35 | 40.35 | -20.9 | 26.39 | 1 | 0 | 0 | |||
| 11 Mar | 838.60 | 61.25 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 843.25 | 61.25 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 834.80 | 61.25 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 839.05 | 61.25 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 844.00 | 61.25 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 834.65 | 61.25 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 827.95 | 61.25 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 838.80 | 61.25 | 0 | - | 0 | 0 | 0 | |||
For Sbi Cards & Pay Ser Ltd - strike price 825 expiring on 24APR2025
Delta for 825 CE is 0.69
Historical price for 825 CE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 36.7, which was -2.15 lower than the previous day. The implied volatity was 32.15, the open interest changed by -12 which decreased total open position to 202
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 39.4, which was 17.65 higher than the previous day. The implied volatity was 34.53, the open interest changed by -116 which decreased total open position to 213
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 22.9, which was -8.55 lower than the previous day. The implied volatity was 36.05, the open interest changed by 315 which increased total open position to 330
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 31.45, which was -6.9 lower than the previous day. The implied volatity was 17.90, the open interest changed by 2 which increased total open position to 14
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 38.35, which was -4.05 lower than the previous day. The implied volatity was 26.09, the open interest changed by 1 which increased total open position to 12
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 40.95, which was -8.3 lower than the previous day. The implied volatity was 23.71, the open interest changed by 5 which increased total open position to 10
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 49.25, which was -6.2 lower than the previous day. The implied volatity was 28.54, the open interest changed by 0 which decreased total open position to 6
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 55.45, which was 10.45 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 6
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 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 26 Mar SBICARD was trading at 868.60. The strike last trading price was 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 25 Mar SBICARD was trading at 859.20. The strike last trading price was 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 24 Mar SBICARD was trading at 854.50. The strike last trading price was 45, which was 4.65 higher than the previous day. The implied volatity was 22.74, the open interest changed by 0 which decreased total open position to 1
On 21 Mar SBICARD was trading at 857.50. The strike last trading price was 40.35, 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 20 Mar SBICARD was trading at 856.85. The strike last trading price was 40.35, 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 19 Mar SBICARD was trading at 846.50. The strike last trading price was 40.35, 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 18 Mar SBICARD was trading at 839.30. The strike last trading price was 40.35, 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 17 Mar SBICARD was trading at 843.00. The strike last trading price was 40.35, 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 13 Mar SBICARD was trading at 829.85. The strike last trading price was 40.35, 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 12 Mar SBICARD was trading at 835.35. The strike last trading price was 40.35, which was -20.9 lower than the previous day. The implied volatity was 26.39, 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 61.25, 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 61.25, 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 61.25, 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 61.25, 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 61.25, 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 61.25, 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 61.25, 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 61.25, 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 825 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 0.62
Theta: -0.69
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 846.55 | 14.35 | 0.25 | 37.09 | 248 | -22 | 145 |
| 8 Apr | 847.60 | 13.1 | -21.1 | 34.38 | 389 | -25 | 167 |
| 7 Apr | 812.05 | 31.2 | 21.4 | 40.51 | 560 | 153 | 195 |
| 4 Apr | 848.00 | 9.25 | -0.05 | 25.59 | 303 | -18 | 46 |
| 3 Apr | 850.30 | 9.45 | 0.95 | 26.00 | 111 | 3 | 64 |
| 2 Apr | 857.00 | 9.7 | 2.05 | 27.77 | 84 | 6 | 62 |
| 1 Apr | 862.10 | 7.6 | 1.15 | 26.31 | 90 | -10 | 38 |
| 28 Mar | 881.10 | 6.85 | -7.35 | 29.01 | 100 | 47 | 48 |
| 27 Mar | 870.50 | 14.2 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Mar | 868.60 | 14.2 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 859.20 | 14.2 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 854.50 | 14.2 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 857.50 | 14.2 | 0 | 0.00 | 0 | 1 | 0 |
| 20 Mar | 856.85 | 14.2 | -6.3 | 29.84 | 1 | 0 | 0 |
| 19 Mar | 846.50 | 20.5 | 0 | 2.95 | 0 | 0 | 0 |
| 18 Mar | 839.30 | 20.5 | 0 | 2.50 | 0 | 0 | 0 |
| 17 Mar | 843.00 | 20.5 | 0 | 2.91 | 0 | 0 | 0 |
| 13 Mar | 829.85 | 20.5 | 0 | 1.56 | 0 | 0 | 0 |
| 12 Mar | 835.35 | 20.5 | 0 | 2.03 | 0 | 0 | 0 |
| 11 Mar | 838.60 | 20.5 | 0 | 2.30 | 0 | 0 | 0 |
| 10 Mar | 843.25 | 20.5 | 0 | 2.54 | 0 | 0 | 0 |
| 7 Mar | 834.80 | 20.5 | 0 | 2.04 | 0 | 0 | 0 |
| 6 Mar | 839.05 | 20.5 | 0 | 2.36 | 0 | 0 | 0 |
| 5 Mar | 844.00 | 20.5 | 0 | 2.68 | 0 | 0 | 0 |
| 4 Mar | 834.65 | 20.5 | 0 | 2.04 | 0 | 0 | 0 |
| 3 Mar | 827.95 | 20.5 | 0 | 1.71 | 0 | 0 | 0 |
| 28 Feb | 838.80 | 20.5 | 0 | 1.95 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 825 expiring on 24APR2025
Delta for 825 PE is -0.33
Historical price for 825 PE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 14.35, which was 0.25 higher than the previous day. The implied volatity was 37.09, the open interest changed by -22 which decreased total open position to 145
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 13.1, which was -21.1 lower than the previous day. The implied volatity was 34.38, the open interest changed by -25 which decreased total open position to 167
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 31.2, which was 21.4 higher than the previous day. The implied volatity was 40.51, the open interest changed by 153 which increased total open position to 195
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 9.25, which was -0.05 lower than the previous day. The implied volatity was 25.59, the open interest changed by -18 which decreased total open position to 46
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 9.45, which was 0.95 higher than the previous day. The implied volatity was 26.00, the open interest changed by 3 which increased total open position to 64
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 9.7, which was 2.05 higher than the previous day. The implied volatity was 27.77, the open interest changed by 6 which increased total open position to 62
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 7.6, which was 1.15 higher than the previous day. The implied volatity was 26.31, the open interest changed by -10 which decreased total open position to 38
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 6.85, which was -7.35 lower than the previous day. The implied volatity was 29.01, the open interest changed by 47 which increased total open position to 48
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 14.2, 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 14.2, 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 25 Mar SBICARD was trading at 859.20. The strike last trading price was 14.2, 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 24 Mar SBICARD was trading at 854.50. The strike last trading price was 14.2, 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 21 Mar SBICARD was trading at 857.50. The strike last trading price was 14.2, 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 14.2, which was -6.3 lower than the previous day. The implied volatity was 29.84, 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 20.5, which was 0 lower than the previous day. The implied volatity was 2.95, 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 20.5, which was 0 lower than the previous day. The implied volatity was 2.50, 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 20.5, which was 0 lower than the previous day. The implied volatity was 2.91, 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 20.5, which was 0 lower than the previous day. The implied volatity was 1.56, 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 20.5, which was 0 lower than the previous day. The implied volatity was 2.03, 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 20.5, which was 0 lower than the previous day. The implied volatity was 2.30, 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 20.5, which was 0 lower than the previous day. The implied volatity was 2.54, 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 20.5, which was 0 lower than the previous day. The implied volatity was 2.04, 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 20.5, which was 0 lower than the previous day. The implied volatity was 2.36, 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 20.5, which was 0 lower than the previous day. The implied volatity was 2.68, 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 20.5, which was 0 lower than the previous day. The implied volatity was 2.04, 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 20.5, which was 0 lower than the previous day. The implied volatity was 1.71, 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 20.5, which was 0 lower than the previous day. The implied volatity was 1.95, the open interest changed by 0 which decreased total open position to 0
