SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
17 Apr 2025 04:11 PM IST
| SBICARD 24APR2025 865 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.88
Vega: 0.25
Theta: -0.72
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 906.35 | 44.3 | 15.45 | 29.40 | 33 | -10 | 130 | |||
| 16 Apr | 888.65 | 28.85 | 2.1 | 28.09 | 25 | -1 | 140 | |||
| 15 Apr | 882.40 | 27 | 12.8 | 27.08 | 277 | -22 | 141 | |||
| 11 Apr | 852.00 | 13.95 | -1.25 | 28.66 | 141 | -14 | 163 | |||
| 9 Apr | 846.55 | 15.15 | -1.2 | 31.29 | 187 | -6 | 178 | |||
| 8 Apr | 847.60 | 16.35 | 8.15 | 31.54 | 181 | 2 | 190 | |||
| 7 Apr | 812.05 | 8.5 | -5.3 | 34.31 | 321 | 90 | 186 | |||
| 4 Apr | 848.00 | 13.95 | -1.25 | 24.66 | 269 | -13 | 96 | |||
| 3 Apr | 850.30 | 15 | -3.65 | 24.45 | 110 | 16 | 109 | |||
| 2 Apr | 857.00 | 17.7 | -5.05 | 24.39 | 265 | 2 | 93 | |||
| 1 Apr | 862.10 | 22.15 | -11.1 | 25.48 | 258 | 3 | 91 | |||
| 28 Mar | 881.10 | 31.9 | 2 | 21.73 | 316 | 50 | 88 | |||
| 27 Mar | 870.50 | 31.75 | 0.1 | 25.14 | 15 | 3 | 39 | |||
| 26 Mar | 868.60 | 32.8 | 5.15 | 27.24 | 133 | 11 | 37 | |||
| 25 Mar | 859.20 | 27.45 | 4.55 | 27.81 | 53 | 0 | 27 | |||
| 24 Mar | 854.50 | 23.35 | -2.65 | 24.33 | 40 | 21 | 25 | |||
| 21 Mar | 857.50 | 26 | -12.9 | 23.56 | 11 | 4 | 4 | |||
| 20 Mar | 856.85 | 38.9 | 0 | - | 0 | 0 | 0 | |||
| 19 Mar | 846.50 | 38.9 | 0 | 1.43 | 0 | 0 | 0 | |||
| 18 Mar | 839.30 | 38.9 | 0 | 1.86 | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Mar | 843.00 | 38.9 | 0 | 1.36 | 0 | 0 | 0 | |||
For Sbi Cards & Pay Ser Ltd - strike price 865 expiring on 24APR2025
Delta for 865 CE is 0.88
Historical price for 865 CE is as follows
On 17 Apr SBICARD was trading at 906.35. The strike last trading price was 44.3, which was 15.45 higher than the previous day. The implied volatity was 29.40, the open interest changed by -10 which decreased total open position to 130
On 16 Apr SBICARD was trading at 888.65. The strike last trading price was 28.85, which was 2.1 higher than the previous day. The implied volatity was 28.09, the open interest changed by -1 which decreased total open position to 140
On 15 Apr SBICARD was trading at 882.40. The strike last trading price was 27, which was 12.8 higher than the previous day. The implied volatity was 27.08, the open interest changed by -22 which decreased total open position to 141
On 11 Apr SBICARD was trading at 852.00. The strike last trading price was 13.95, which was -1.25 lower than the previous day. The implied volatity was 28.66, the open interest changed by -14 which decreased total open position to 163
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 15.15, which was -1.2 lower than the previous day. The implied volatity was 31.29, the open interest changed by -6 which decreased total open position to 178
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 16.35, which was 8.15 higher than the previous day. The implied volatity was 31.54, the open interest changed by 2 which increased total open position to 190
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 8.5, which was -5.3 lower than the previous day. The implied volatity was 34.31, the open interest changed by 90 which increased total open position to 186
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 13.95, which was -1.25 lower than the previous day. The implied volatity was 24.66, the open interest changed by -13 which decreased total open position to 96
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 15, which was -3.65 lower than the previous day. The implied volatity was 24.45, the open interest changed by 16 which increased total open position to 109
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 17.7, which was -5.05 lower than the previous day. The implied volatity was 24.39, the open interest changed by 2 which increased total open position to 93
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 22.15, which was -11.1 lower than the previous day. The implied volatity was 25.48, the open interest changed by 3 which increased total open position to 91
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 31.9, which was 2 higher than the previous day. The implied volatity was 21.73, the open interest changed by 50 which increased total open position to 88
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 31.75, which was 0.1 higher than the previous day. The implied volatity was 25.14, the open interest changed by 3 which increased total open position to 39
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 32.8, which was 5.15 higher than the previous day. The implied volatity was 27.24, the open interest changed by 11 which increased total open position to 37
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 27.45, which was 4.55 higher than the previous day. The implied volatity was 27.81, the open interest changed by 0 which decreased total open position to 27
On 24 Mar SBICARD was trading at 854.50. The strike last trading price was 23.35, which was -2.65 lower than the previous day. The implied volatity was 24.33, the open interest changed by 21 which increased total open position to 25
On 21 Mar SBICARD was trading at 857.50. The strike last trading price was 26, which was -12.9 lower than the previous day. The implied volatity was 23.56, the open interest changed by 4 which increased total open position to 4
On 20 Mar SBICARD was trading at 856.85. The strike last trading price was 38.9, 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 38.9, which was 0 lower than the previous day. The implied volatity was 1.43, 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 38.9, which was 0 lower than the previous day. The implied volatity was 1.86, 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 38.9, which was 0 lower than the previous day. The implied volatity was 1.36, the open interest changed by 0 which decreased total open position to 0
| SBICARD 24APR2025 865 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.08
Vega: 0.19
Theta: -0.32
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 906.35 | 1.2 | -3.55 | 25.10 | 129 | -5 | 79 |
| 16 Apr | 888.65 | 4.75 | -2.25 | 25.54 | 182 | 4 | 84 |
| 15 Apr | 882.40 | 6.55 | -19 | 26.40 | 262 | 0 | 81 |
| 11 Apr | 852.00 | 25.55 | -6.4 | 31.32 | 9 | 3 | 81 |
| 9 Apr | 846.55 | 31.95 | 2.5 | 34.80 | 20 | 1 | 79 |
| 8 Apr | 847.60 | 29.45 | -32.05 | 30.80 | 46 | -3 | 79 |
| 7 Apr | 812.05 | 61.2 | 32.6 | 47.26 | 38 | 3 | 82 |
| 4 Apr | 848.00 | 28 | 1.4 | 26.38 | 125 | 4 | 79 |
| 3 Apr | 850.30 | 25.9 | 1.45 | 24.41 | 46 | 1 | 78 |
| 2 Apr | 857.00 | 25.8 | 4.2 | 27.15 | 170 | -7 | 77 |
| 1 Apr | 862.10 | 21.7 | 4.45 | 25.46 | 282 | -21 | 83 |
| 28 Mar | 881.10 | 17.9 | -2.6 | 28.28 | 420 | 48 | 104 |
| 27 Mar | 870.50 | 20.35 | -3.05 | 28.05 | 76 | 27 | 55 |
| 26 Mar | 868.60 | 23.3 | -1.95 | 29.69 | 105 | 27 | 29 |
| 25 Mar | 859.20 | 25.25 | -12.4 | 25.90 | 2 | 1 | 1 |
| 24 Mar | 854.50 | 37.65 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 857.50 | 37.65 | 0 | 0.36 | 0 | 0 | 0 |
| 20 Mar | 856.85 | 37.65 | 0 | 0.22 | 0 | 0 | 0 |
| 19 Mar | 846.50 | 37.65 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 839.30 | 37.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 843.00 | 37.65 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 865 expiring on 24APR2025
Delta for 865 PE is -0.08
Historical price for 865 PE is as follows
On 17 Apr SBICARD was trading at 906.35. The strike last trading price was 1.2, which was -3.55 lower than the previous day. The implied volatity was 25.10, the open interest changed by -5 which decreased total open position to 79
On 16 Apr SBICARD was trading at 888.65. The strike last trading price was 4.75, which was -2.25 lower than the previous day. The implied volatity was 25.54, the open interest changed by 4 which increased total open position to 84
On 15 Apr SBICARD was trading at 882.40. The strike last trading price was 6.55, which was -19 lower than the previous day. The implied volatity was 26.40, the open interest changed by 0 which decreased total open position to 81
On 11 Apr SBICARD was trading at 852.00. The strike last trading price was 25.55, which was -6.4 lower than the previous day. The implied volatity was 31.32, the open interest changed by 3 which increased total open position to 81
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 31.95, which was 2.5 higher than the previous day. The implied volatity was 34.80, the open interest changed by 1 which increased total open position to 79
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 29.45, which was -32.05 lower than the previous day. The implied volatity was 30.80, the open interest changed by -3 which decreased total open position to 79
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 61.2, which was 32.6 higher than the previous day. The implied volatity was 47.26, the open interest changed by 3 which increased total open position to 82
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 28, which was 1.4 higher than the previous day. The implied volatity was 26.38, the open interest changed by 4 which increased total open position to 79
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 25.9, which was 1.45 higher than the previous day. The implied volatity was 24.41, the open interest changed by 1 which increased total open position to 78
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 25.8, which was 4.2 higher than the previous day. The implied volatity was 27.15, the open interest changed by -7 which decreased total open position to 77
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 21.7, which was 4.45 higher than the previous day. The implied volatity was 25.46, the open interest changed by -21 which decreased total open position to 83
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 17.9, which was -2.6 lower than the previous day. The implied volatity was 28.28, the open interest changed by 48 which increased total open position to 104
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 20.35, which was -3.05 lower than the previous day. The implied volatity was 28.05, the open interest changed by 27 which increased total open position to 55
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 23.3, which was -1.95 lower than the previous day. The implied volatity was 29.69, the open interest changed by 27 which increased total open position to 29
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 25.25, which was -12.4 lower than the previous day. The implied volatity was 25.90, the open interest changed by 1 which increased total open position to 1
On 24 Mar SBICARD was trading at 854.50. The strike last trading price was 37.65, 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 37.65, which was 0 lower than the previous day. The implied volatity was 0.36, 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 37.65, 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 19 Mar SBICARD was trading at 846.50. The strike last trading price was 37.65, 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 37.65, 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 37.65, 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
