SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
08 Apr 2025 05:51 PM IST
| SBICARD 24APR2025 855 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.71
Theta: -0.81
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 8 Apr | 847.60 | 20.8 | 10 | 31.84 | 246 | -6 | 242 | |||
| 7 Apr | 812.05 | 10.95 | -7.15 | 34.29 | 905 | 184 | 250 | |||
| 4 Apr | 848.00 | 18.25 | -1.6 | 24.74 | 527 | -46 | 67 | |||
| 3 Apr | 850.30 | 19.2 | -3.95 | 24.23 | 306 | 74 | 113 | |||
| 2 Apr | 857.00 | 22.35 | -5.75 | 24.23 | 86 | 9 | 38 | |||
| 1 Apr | 862.10 | 27.6 | -12.15 | 25.74 | 93 | 7 | 28 | |||
| 28 Mar | 881.10 | 37.95 | -5.9 | 20.91 | 91 | 21 | 21 | |||
| 27 Mar | 870.50 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 26 Mar | 868.60 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 859.20 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 854.50 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 857.50 | 43.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Mar | 856.85 | 43.85 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Mar | 846.50 | 43.85 | 0 | 0.31 | 0 | 0 | 0 | |||
| 18 Mar | 839.30 | 43.85 | 0 | 0.68 | 0 | 0 | 0 | |||
| 17 Mar | 843.00 | 43.85 | 0 | 0.27 | 0 | 0 | 0 | |||
| 11 Mar | 838.60 | 43.85 | 0 | 0.68 | 0 | 0 | 0 | |||
| 10 Mar | 843.25 | 43.85 | 0 | 0.31 | 0 | 0 | 0 | |||
| 28 Feb | 838.80 | 43.85 | 0 | 0.65 | 0 | 0 | 0 | |||
For Sbi Cards & Pay Ser Ltd - strike price 855 expiring on 24APR2025
Delta for 855 CE is 0.49
Historical price for 855 CE is as follows
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 20.8, which was 10 higher than the previous day. The implied volatity was 31.84, the open interest changed by -6 which decreased total open position to 242
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 10.95, which was -7.15 lower than the previous day. The implied volatity was 34.29, the open interest changed by 184 which increased total open position to 250
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 18.25, which was -1.6 lower than the previous day. The implied volatity was 24.74, the open interest changed by -46 which decreased total open position to 67
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 19.2, which was -3.95 lower than the previous day. The implied volatity was 24.23, the open interest changed by 74 which increased total open position to 113
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 22.35, which was -5.75 lower than the previous day. The implied volatity was 24.23, the open interest changed by 9 which increased total open position to 38
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 27.6, which was -12.15 lower than the previous day. The implied volatity was 25.74, the open interest changed by 7 which increased total open position to 28
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 37.95, which was -5.9 lower than the previous day. The implied volatity was 20.91, the open interest changed by 21 which increased total open position to 21
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 43.85, 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 43.85, 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 43.85, 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 43.85, 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 43.85, 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 43.85, 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 43.85, which was 0 lower than the previous day. The implied volatity was 0.31, 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 43.85, which was 0 lower than the previous day. The implied volatity was 0.68, 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 43.85, which was 0 lower than the previous day. The implied volatity was 0.27, 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 43.85, which was 0 lower than the previous day. The implied volatity was 0.68, 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 43.85, which was 0 lower than the previous day. The implied volatity was 0.31, 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 43.85, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
| SBICARD 24APR2025 855 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.71
Theta: -0.61
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 8 Apr | 847.60 | 25.55 | -29.1 | 33.38 | 19 | 2 | 79 |
| 7 Apr | 812.05 | 54.65 | 33 | 47.87 | 15 | -4 | 77 |
| 4 Apr | 848.00 | 21.1 | 0 | 24.83 | 180 | -21 | 80 |
| 3 Apr | 850.30 | 20.85 | 1.25 | 25.03 | 121 | 2 | 100 |
| 2 Apr | 857.00 | 20.5 | 3.45 | 26.98 | 174 | 30 | 98 |
| 1 Apr | 862.10 | 17.25 | 3.65 | 25.76 | 348 | 15 | 70 |
| 28 Mar | 881.10 | 14.2 | -2.8 | 28.25 | 189 | 19 | 55 |
| 27 Mar | 870.50 | 17 | -2 | 28.78 | 5 | -1 | 36 |
| 26 Mar | 868.60 | 18.5 | -3.25 | 28.35 | 53 | 3 | 38 |
| 25 Mar | 859.20 | 22.3 | -2.6 | 27.80 | 31 | 8 | 35 |
| 24 Mar | 854.50 | 25.3 | 0.45 | 29.48 | 20 | 12 | 26 |
| 21 Mar | 857.50 | 24.85 | -2.15 | 29.61 | 14 | 12 | 13 |
| 20 Mar | 856.85 | 27 | -5.75 | 31.29 | 1 | 0 | 0 |
| 19 Mar | 846.50 | 32.75 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 839.30 | 32.75 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 843.00 | 32.75 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 838.60 | 32.75 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 843.25 | 32.75 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 838.80 | 32.75 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 855 expiring on 24APR2025
Delta for 855 PE is -0.51
Historical price for 855 PE is as follows
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 25.55, which was -29.1 lower than the previous day. The implied volatity was 33.38, the open interest changed by 2 which increased total open position to 79
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 54.65, which was 33 higher than the previous day. The implied volatity was 47.87, the open interest changed by -4 which decreased total open position to 77
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 21.1, which was 0 lower than the previous day. The implied volatity was 24.83, the open interest changed by -21 which decreased total open position to 80
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 20.85, which was 1.25 higher than the previous day. The implied volatity was 25.03, the open interest changed by 2 which increased total open position to 100
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 20.5, which was 3.45 higher than the previous day. The implied volatity was 26.98, the open interest changed by 30 which increased total open position to 98
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 17.25, which was 3.65 higher than the previous day. The implied volatity was 25.76, the open interest changed by 15 which increased total open position to 70
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 14.2, which was -2.8 lower than the previous day. The implied volatity was 28.25, the open interest changed by 19 which increased total open position to 55
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 17, which was -2 lower than the previous day. The implied volatity was 28.78, the open interest changed by -1 which decreased total open position to 36
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 18.5, which was -3.25 lower than the previous day. The implied volatity was 28.35, the open interest changed by 3 which increased total open position to 38
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 22.3, which was -2.6 lower than the previous day. The implied volatity was 27.80, the open interest changed by 8 which increased total open position to 35
On 24 Mar SBICARD was trading at 854.50. The strike last trading price was 25.3, which was 0.45 higher than the previous day. The implied volatity was 29.48, the open interest changed by 12 which increased total open position to 26
On 21 Mar SBICARD was trading at 857.50. The strike last trading price was 24.85, which was -2.15 lower than the previous day. The implied volatity was 29.61, the open interest changed by 12 which increased total open position to 13
On 20 Mar SBICARD was trading at 856.85. The strike last trading price was 27, which was -5.75 lower than the previous day. The implied volatity was 31.29, 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 32.75, 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 32.75, 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 32.75, 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 32.75, 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 32.75, 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 32.75, 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
