SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
09 Apr 2025 04:11 PM IST
| SBICARD 24APR2025 835 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.62
Vega: 0.65
Theta: -0.88
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 846.55 | 31.7 | 0 | 34.15 | 107 | -1 | 68 | |||
| 8 Apr | 847.60 | 32.4 | 15.75 | 33.35 | 215 | 11 | 70 | |||
| 7 Apr | 812.05 | 16.65 | -10.3 | 33.06 | 59 | 27 | 60 | |||
| 4 Apr | 848.00 | 26.95 | -4.8 | 21.76 | 131 | 28 | 32 | |||
| 3 Apr | 850.30 | 31.75 | -7.8 | 26.10 | 1 | 0 | 3 | |||
| 2 Apr | 857.00 | 39.55 | -4.3 | 31.27 | 2 | 0 | 3 | |||
| 1 Apr | 862.10 | 43.85 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Mar | 881.10 | 43.85 | -11.2 | - | 3 | 0 | 0 | |||
| 27 Mar | 870.50 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 868.60 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 859.20 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 854.50 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 857.50 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 856.85 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 846.50 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 839.30 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 843.00 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 829.85 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 12 Mar | 835.35 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 838.60 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 843.25 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 834.80 | 55.05 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Mar | 839.05 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 844.00 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 834.65 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 827.95 | 55.05 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 838.80 | 55.05 | 0 | - | 0 | 0 | 0 | |||
For Sbi Cards & Pay Ser Ltd - strike price 835 expiring on 24APR2025
Delta for 835 CE is 0.62
Historical price for 835 CE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 31.7, which was 0 lower than the previous day. The implied volatity was 34.15, the open interest changed by -1 which decreased total open position to 68
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 32.4, which was 15.75 higher than the previous day. The implied volatity was 33.35, the open interest changed by 11 which increased total open position to 70
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 16.65, which was -10.3 lower than the previous day. The implied volatity was 33.06, the open interest changed by 27 which increased total open position to 60
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 26.95, which was -4.8 lower than the previous day. The implied volatity was 21.76, the open interest changed by 28 which increased total open position to 32
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 31.75, which was -7.8 lower than the previous day. The implied volatity was 26.10, the open interest changed by 0 which decreased total open position to 3
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 39.55, which was -4.3 lower than the previous day. The implied volatity was 31.27, the open interest changed by 0 which decreased total open position to 3
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 43.85, 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 43.85, which was -11.2 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 55.05, 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 835 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.39
Vega: 0.66
Theta: -0.70
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 846.55 | 17.7 | 0.8 | 36.32 | 181 | -12 | 102 |
| 8 Apr | 847.60 | 16.85 | -24.7 | 34.39 | 227 | 15 | 123 |
| 7 Apr | 812.05 | 41.55 | 28.15 | 47.19 | 36 | 2 | 109 |
| 4 Apr | 848.00 | 12.55 | 0.1 | 25.47 | 340 | 4 | 108 |
| 3 Apr | 850.30 | 12.35 | 0.5 | 25.42 | 81 | -4 | 102 |
| 2 Apr | 857.00 | 12.35 | 2.15 | 27.09 | 98 | 26 | 105 |
| 1 Apr | 862.10 | 10.25 | 1.85 | 26.21 | 117 | 39 | 78 |
| 28 Mar | 881.10 | 8.4 | -3.5 | 28.11 | 4 | -1 | 39 |
| 27 Mar | 870.50 | 12.1 | 0.2 | 0.00 | 0 | -1 | 0 |
| 26 Mar | 868.60 | 12.1 | -3.4 | 29.49 | 8 | -1 | 40 |
| 25 Mar | 859.20 | 15.5 | 0 | 0.00 | 0 | -1 | 0 |
| 24 Mar | 854.50 | 15.5 | 0 | 27.83 | 1 | 0 | 42 |
| 21 Mar | 857.50 | 15.5 | -8.65 | 28.05 | 49 | 42 | 42 |
| 20 Mar | 856.85 | 24.15 | 0 | 3.49 | 0 | 0 | 0 |
| 19 Mar | 846.50 | 24.15 | 0 | 2.04 | 0 | 0 | 0 |
| 18 Mar | 839.30 | 24.15 | 0 | 1.57 | 0 | 0 | 0 |
| 17 Mar | 843.00 | 24.15 | 0 | 2.03 | 0 | 0 | 0 |
| 13 Mar | 829.85 | 24.15 | 0 | 0.59 | 0 | 0 | 0 |
| 12 Mar | 835.35 | 24.15 | 0 | 1.15 | 0 | 0 | 0 |
| 11 Mar | 838.60 | 24.15 | 0 | 1.44 | 0 | 0 | 0 |
| 10 Mar | 843.25 | 24.15 | 0 | 1.72 | 0 | 0 | 0 |
| 7 Mar | 834.80 | 24.15 | 0 | 1.21 | 0 | 0 | 0 |
| 6 Mar | 839.05 | 24.15 | 0 | 1.35 | 0 | 0 | 0 |
| 5 Mar | 844.00 | 24.15 | 0 | 1.93 | 0 | 0 | 0 |
| 4 Mar | 834.65 | 24.15 | 0 | 1.11 | 0 | 0 | 0 |
| 3 Mar | 827.95 | 24.15 | 0 | 1.07 | 0 | 0 | 0 |
| 28 Feb | 838.80 | 24.15 | 0 | 1.33 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 835 expiring on 24APR2025
Delta for 835 PE is -0.39
Historical price for 835 PE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 17.7, which was 0.8 higher than the previous day. The implied volatity was 36.32, the open interest changed by -12 which decreased total open position to 102
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 16.85, which was -24.7 lower than the previous day. The implied volatity was 34.39, the open interest changed by 15 which increased total open position to 123
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 41.55, which was 28.15 higher than the previous day. The implied volatity was 47.19, the open interest changed by 2 which increased total open position to 109
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 12.55, which was 0.1 higher than the previous day. The implied volatity was 25.47, the open interest changed by 4 which increased total open position to 108
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 12.35, which was 0.5 higher than the previous day. The implied volatity was 25.42, the open interest changed by -4 which decreased total open position to 102
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 12.35, which was 2.15 higher than the previous day. The implied volatity was 27.09, the open interest changed by 26 which increased total open position to 105
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 10.25, which was 1.85 higher than the previous day. The implied volatity was 26.21, the open interest changed by 39 which increased total open position to 78
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 8.4, which was -3.5 lower than the previous day. The implied volatity was 28.11, the open interest changed by -1 which decreased total open position to 39
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 12.1, which was 0.2 higher than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 12.1, which was -3.4 lower than the previous day. The implied volatity was 29.49, the open interest changed by -1 which decreased total open position to 40
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 15.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 24 Mar SBICARD was trading at 854.50. The strike last trading price was 15.5, which was 0 lower than the previous day. The implied volatity was 27.83, the open interest changed by 0 which decreased total open position to 42
On 21 Mar SBICARD was trading at 857.50. The strike last trading price was 15.5, which was -8.65 lower than the previous day. The implied volatity was 28.05, the open interest changed by 42 which increased total open position to 42
On 20 Mar SBICARD was trading at 856.85. The strike last trading price was 24.15, 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 19 Mar SBICARD was trading at 846.50. The strike last trading price was 24.15, 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 18 Mar SBICARD was trading at 839.30. The strike last trading price was 24.15, which was 0 lower than the previous day. The implied volatity was 1.57, 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 24.15, 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 13 Mar SBICARD was trading at 829.85. The strike last trading price was 24.15, which was 0 lower than the previous day. The implied volatity was 0.59, 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 24.15, which was 0 lower than the previous day. The implied volatity was 1.15, 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 24.15, which was 0 lower than the previous day. The implied volatity was 1.44, 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 24.15, which was 0 lower than the previous day. The implied volatity was 1.72, 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 24.15, which was 0 lower than the previous day. The implied volatity was 1.21, 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 24.15, which was 0 lower than the previous day. The implied volatity was 1.35, 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 24.15, which was 0 lower than the previous day. The implied volatity was 1.93, 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 24.15, which was 0 lower than the previous day. The implied volatity was 1.11, 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 24.15, which was 0 lower than the previous day. The implied volatity was 1.07, 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 24.15, which was 0 lower than the previous day. The implied volatity was 1.33, the open interest changed by 0 which decreased total open position to 0
