SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
09 Apr 2025 04:11 PM IST
| SBICARD 24APR2025 845 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 846.55 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 8 Apr | 847.60 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 7 Apr | 812.05 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 4 Apr | 848.00 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 3 Apr | 850.30 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 2 Apr | 857.00 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 1 Apr | 862.10 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 28 Mar | 881.10 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 27 Mar | 870.50 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 868.60 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 859.20 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 854.50 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 857.50 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 856.85 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 846.50 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 839.30 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 843.00 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 13 Mar | 829.85 | 49.25 | 0 | 0.67 | 0 | 0 | 0 | |||
| 12 Mar | 835.35 | 49.25 | 0 | 0.22 | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Mar | 838.60 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 10 Mar | 843.25 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 7 Mar | 834.80 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 839.05 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 5 Mar | 844.00 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 834.65 | 49.25 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 827.95 | 49.25 | 0 | 0.24 | 0 | 0 | 0 | |||
| 28 Feb | 838.80 | 49.25 | 0 | - | 0 | 0 | 0 | |||
For Sbi Cards & Pay Ser Ltd - strike price 845 expiring on 24APR2025
Delta for 845 CE is -
Historical price for 845 CE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 49.25, 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 8 Apr SBICARD was trading at 847.60. The strike last trading price was 49.25, 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 Apr SBICARD was trading at 812.05. The strike last trading price was 49.25, 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 Apr SBICARD was trading at 848.00. The strike last trading price was 49.25, 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 Apr SBICARD was trading at 850.30. The strike last trading price was 49.25, 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 2 Apr SBICARD was trading at 857.00. The strike last trading price was 49.25, 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 1 Apr SBICARD was trading at 862.10. The strike last trading price was 49.25, 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 Mar SBICARD was trading at 881.10. The strike last trading price was 49.25, 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 27 Mar SBICARD was trading at 870.50. The strike last trading price was 49.25, 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 26 Mar SBICARD was trading at 868.60. The strike last trading price was 49.25, 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 25 Mar SBICARD was trading at 859.20. The strike last trading price was 49.25, 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 24 Mar SBICARD was trading at 854.50. The strike last trading price was 49.25, 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 21 Mar SBICARD was trading at 857.50. The strike last trading price was 49.25, 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 20 Mar SBICARD was trading at 856.85. The strike last trading price was 49.25, 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 19 Mar SBICARD was trading at 846.50. The strike last trading price was 49.25, 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 18 Mar SBICARD was trading at 839.30. The strike last trading price was 49.25, 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 17 Mar SBICARD was trading at 843.00. The strike last trading price was 49.25, 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 13 Mar SBICARD was trading at 829.85. The strike last trading price was 49.25, which was 0 lower than the previous day. The implied volatity was 0.67, 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 49.25, which was 0 lower than the previous day. The implied volatity was 0.22, 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 49.25, 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 49.25, 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 49.25, 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 49.25, 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 49.25, 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 49.25, 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 49.25, which was 0 lower than the previous day. The implied volatity was 0.24, 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 49.25, 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 845 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 0.68
Theta: -0.67
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 846.55 | 20.75 | -1.1 | 34.25 | 31 | -6 | 28 |
| 8 Apr | 847.60 | 21.85 | -21.05 | 35.27 | 49 | 0 | 35 |
| 7 Apr | 812.05 | 42.9 | 26 | 40.16 | 4 | -3 | 35 |
| 4 Apr | 848.00 | 16.9 | -2 | 25.74 | 61 | 8 | 39 |
| 3 Apr | 850.30 | 18.9 | 1.9 | 28.59 | 3 | 0 | 32 |
| 2 Apr | 857.00 | 17 | 3.35 | 28.18 | 2 | 0 | 31 |
| 1 Apr | 862.10 | 13.65 | 3.1 | 26.27 | 38 | 17 | 30 |
| 28 Mar | 881.10 | 11.1 | -3.9 | 28.26 | 57 | 8 | 13 |
| 27 Mar | 870.50 | 15 | 0 | 30.54 | 1 | 0 | 5 |
| 26 Mar | 868.60 | 15 | -3 | 28.57 | 1 | 0 | 5 |
| 25 Mar | 859.20 | 18 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 854.50 | 18 | 0 | 0.00 | 0 | 3 | 0 |
| 21 Mar | 857.50 | 18 | -2.75 | 26.87 | 9 | 1 | 3 |
| 20 Mar | 856.85 | 20.75 | -3.25 | 29.35 | 2 | 1 | 2 |
| 19 Mar | 846.50 | 24 | 0 | 0.00 | 0 | 1 | 0 |
| 18 Mar | 839.30 | 24 | -4.25 | 24.17 | 1 | 0 | 0 |
| 17 Mar | 843.00 | 28.25 | 0 | 0.77 | 0 | 0 | 0 |
| 13 Mar | 829.85 | 28.25 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 835.35 | 28.25 | 0 | 0.10 | 0 | 0 | 0 |
| 11 Mar | 838.60 | 28.25 | 0 | 0.41 | 0 | 0 | 0 |
| 10 Mar | 843.25 | 28.25 | 0 | 0.77 | 0 | 0 | 0 |
| 7 Mar | 834.80 | 28.25 | 0 | 0.19 | 0 | 0 | 0 |
| 6 Mar | 839.05 | 28.25 | 0 | 0.57 | 0 | 0 | 0 |
| 5 Mar | 844.00 | 28.25 | 0 | 0.97 | 0 | 0 | 0 |
| 4 Mar | 834.65 | 28.25 | 0 | 0.14 | 0 | 0 | 0 |
| 3 Mar | 827.95 | 28.25 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 838.80 | 28.25 | 0 | 0.57 | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 845 expiring on 24APR2025
Delta for 845 PE is -0.45
Historical price for 845 PE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 20.75, which was -1.1 lower than the previous day. The implied volatity was 34.25, the open interest changed by -6 which decreased total open position to 28
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 21.85, which was -21.05 lower than the previous day. The implied volatity was 35.27, the open interest changed by 0 which decreased total open position to 35
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 42.9, which was 26 higher than the previous day. The implied volatity was 40.16, the open interest changed by -3 which decreased total open position to 35
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 16.9, which was -2 lower than the previous day. The implied volatity was 25.74, the open interest changed by 8 which increased total open position to 39
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 18.9, which was 1.9 higher than the previous day. The implied volatity was 28.59, the open interest changed by 0 which decreased total open position to 32
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 17, which was 3.35 higher than the previous day. The implied volatity was 28.18, the open interest changed by 0 which decreased total open position to 31
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 13.65, which was 3.1 higher than the previous day. The implied volatity was 26.27, the open interest changed by 17 which increased total open position to 30
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 11.1, which was -3.9 lower than the previous day. The implied volatity was 28.26, the open interest changed by 8 which increased total open position to 13
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 30.54, the open interest changed by 0 which decreased total open position to 5
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 15, which was -3 lower than the previous day. The implied volatity was 28.57, the open interest changed by 0 which decreased total open position to 5
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 18, 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 18, 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 21 Mar SBICARD was trading at 857.50. The strike last trading price was 18, which was -2.75 lower than the previous day. The implied volatity was 26.87, the open interest changed by 1 which increased total open position to 3
On 20 Mar SBICARD was trading at 856.85. The strike last trading price was 20.75, which was -3.25 lower than the previous day. The implied volatity was 29.35, the open interest changed by 1 which increased total open position to 2
On 19 Mar SBICARD was trading at 846.50. The strike last trading price was 24, 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 18 Mar SBICARD was trading at 839.30. The strike last trading price was 24, which was -4.25 lower than the previous day. The implied volatity was 24.17, 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 28.25, which was 0 lower than the previous day. The implied volatity was 0.77, 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 28.25, 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 12 Mar SBICARD was trading at 835.35. The strike last trading price was 28.25, which was 0 lower than the previous day. The implied volatity was 0.10, 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 28.25, which was 0 lower than the previous day. The implied volatity was 0.41, 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 28.25, which was 0 lower than the previous day. The implied volatity was 0.77, 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 28.25, which was 0 lower than the previous day. The implied volatity was 0.19, 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 28.25, which was 0 lower than the previous day. The implied volatity was 0.57, 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 28.25, which was 0 lower than the previous day. The implied volatity was 0.97, 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 28.25, which was 0 lower than the previous day. The implied volatity was 0.14, 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 28.25, 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 28.25, which was 0 lower than the previous day. The implied volatity was 0.57, the open interest changed by 0 which decreased total open position to 0
