SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
17 Apr 2025 04:11 PM IST
| SBICARD 24APR2025 875 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.84
Vega: 0.30
Theta: -0.76
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 906.35 | 34.9 | 13.05 | 26.27 | 74 | -27 | 129 | |||
| 16 Apr | 888.65 | 21.85 | 1.8 | 27.69 | 181 | -19 | 156 | |||
| 15 Apr | 882.40 | 20.5 | 9.95 | 27.05 | 414 | -88 | 177 | |||
| 11 Apr | 852.00 | 10.45 | -1.15 | 28.88 | 99 | 5 | 265 | |||
| 9 Apr | 846.55 | 11.55 | -0.7 | 31.09 | 128 | 3 | 260 | |||
| 8 Apr | 847.60 | 12.15 | 5.8 | 30.59 | 370 | -56 | 259 | |||
| 7 Apr | 812.05 | 6.65 | -3.75 | 34.61 | 509 | 107 | 315 | |||
| 4 Apr | 848.00 | 10.45 | -1.55 | 24.63 | 230 | -8 | 208 | |||
| 3 Apr | 850.30 | 11.65 | -2.85 | 24.82 | 162 | 22 | 218 | |||
| 2 Apr | 857.00 | 13.95 | -4.4 | 24.74 | 224 | -2 | 196 | |||
| 1 Apr | 862.10 | 17.5 | -9.8 | 25.32 | 359 | 17 | 200 | |||
| 28 Mar | 881.10 | 26.25 | -0.5 | 22.09 | 821 | 75 | 183 | |||
| 27 Mar | 870.50 | 27.75 | 1.25 | 26.63 | 127 | 14 | 108 | |||
| 26 Mar | 868.60 | 28.35 | 6.15 | 28.02 | 330 | 57 | 93 | |||
| 25 Mar | 859.20 | 22 | 3.8 | 26.87 | 119 | 37 | 38 | |||
| 24 Mar | 854.50 | 18.2 | -1.05 | 23.55 | 2 | 0 | 1 | |||
| 21 Mar | 857.50 | 19.25 | -15.05 | 21.56 | 1 | 0 | 0 | |||
|
|
||||||||||
| 20 Mar | 856.85 | 34.3 | 0 | 0.83 | 0 | 0 | 0 | |||
| 19 Mar | 846.50 | 34.3 | 0 | 2.35 | 0 | 0 | 0 | |||
| 18 Mar | 839.30 | 34.3 | 0 | 2.68 | 0 | 0 | 0 | |||
| 17 Mar | 843.00 | 34.3 | 0 | 2.25 | 0 | 0 | 0 | |||
For Sbi Cards & Pay Ser Ltd - strike price 875 expiring on 24APR2025
Delta for 875 CE is 0.84
Historical price for 875 CE is as follows
On 17 Apr SBICARD was trading at 906.35. The strike last trading price was 34.9, which was 13.05 higher than the previous day. The implied volatity was 26.27, the open interest changed by -27 which decreased total open position to 129
On 16 Apr SBICARD was trading at 888.65. The strike last trading price was 21.85, which was 1.8 higher than the previous day. The implied volatity was 27.69, the open interest changed by -19 which decreased total open position to 156
On 15 Apr SBICARD was trading at 882.40. The strike last trading price was 20.5, which was 9.95 higher than the previous day. The implied volatity was 27.05, the open interest changed by -88 which decreased total open position to 177
On 11 Apr SBICARD was trading at 852.00. The strike last trading price was 10.45, which was -1.15 lower than the previous day. The implied volatity was 28.88, the open interest changed by 5 which increased total open position to 265
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 11.55, which was -0.7 lower than the previous day. The implied volatity was 31.09, the open interest changed by 3 which increased total open position to 260
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 12.15, which was 5.8 higher than the previous day. The implied volatity was 30.59, the open interest changed by -56 which decreased total open position to 259
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 6.65, which was -3.75 lower than the previous day. The implied volatity was 34.61, the open interest changed by 107 which increased total open position to 315
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 10.45, which was -1.55 lower than the previous day. The implied volatity was 24.63, the open interest changed by -8 which decreased total open position to 208
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 11.65, which was -2.85 lower than the previous day. The implied volatity was 24.82, the open interest changed by 22 which increased total open position to 218
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 13.95, which was -4.4 lower than the previous day. The implied volatity was 24.74, the open interest changed by -2 which decreased total open position to 196
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 17.5, which was -9.8 lower than the previous day. The implied volatity was 25.32, the open interest changed by 17 which increased total open position to 200
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 26.25, which was -0.5 lower than the previous day. The implied volatity was 22.09, the open interest changed by 75 which increased total open position to 183
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 27.75, which was 1.25 higher than the previous day. The implied volatity was 26.63, the open interest changed by 14 which increased total open position to 108
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 28.35, which was 6.15 higher than the previous day. The implied volatity was 28.02, the open interest changed by 57 which increased total open position to 93
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 22, which was 3.8 higher than the previous day. The implied volatity was 26.87, the open interest changed by 37 which increased total open position to 38
On 24 Mar SBICARD was trading at 854.50. The strike last trading price was 18.2, which was -1.05 lower than the previous day. The implied volatity was 23.55, 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 19.25, which was -15.05 lower than the previous day. The implied volatity was 21.56, 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 34.3, which was 0 lower than the previous day. The implied volatity was 0.83, 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 34.3, which was 0 lower than the previous day. The implied volatity was 2.35, 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 34.3, 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 17 Mar SBICARD was trading at 843.00. The strike last trading price was 34.3, which was 0 lower than the previous day. The implied volatity was 2.25, the open interest changed by 0 which decreased total open position to 0
| SBICARD 24APR2025 875 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.12
Vega: 0.26
Theta: -0.39
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 906.35 | 1.8 | -5.25 | 22.96 | 384 | 92 | 199 |
| 16 Apr | 888.65 | 7.15 | -3.35 | 24.30 | 207 | 6 | 107 |
| 15 Apr | 882.40 | 9.95 | -25.7 | 26.30 | 251 | 100 | 100 |
| 11 Apr | 852.00 | 35.65 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 846.55 | 35.65 | 0 | 0.00 | 0 | 1 | 0 |
| 8 Apr | 847.60 | 35.65 | -35.9 | 30.48 | 3 | 0 | 91 |
| 7 Apr | 812.05 | 71.55 | 37.25 | 52.26 | 9 | -7 | 92 |
| 4 Apr | 848.00 | 33.8 | 1.2 | 25.57 | 34 | -5 | 98 |
| 3 Apr | 850.30 | 32.6 | 0.2 | 24.92 | 38 | -8 | 103 |
| 2 Apr | 857.00 | 31.85 | 5.15 | 27.41 | 14 | 3 | 111 |
| 1 Apr | 862.10 | 27.05 | 5.75 | 25.38 | 209 | -3 | 106 |
| 28 Mar | 881.10 | 21.9 | -3.1 | 28.03 | 420 | 47 | 109 |
| 27 Mar | 870.50 | 24.6 | -3.4 | 28.49 | 43 | -3 | 55 |
| 26 Mar | 868.60 | 27.6 | -15.4 | 28.37 | 111 | 56 | 56 |
| 25 Mar | 859.20 | 43 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 854.50 | 43 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 857.50 | 43 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 856.85 | 43 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 846.50 | 43 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 839.30 | 43 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 843.00 | 43 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 875 expiring on 24APR2025
Delta for 875 PE is -0.12
Historical price for 875 PE is as follows
On 17 Apr SBICARD was trading at 906.35. The strike last trading price was 1.8, which was -5.25 lower than the previous day. The implied volatity was 22.96, the open interest changed by 92 which increased total open position to 199
On 16 Apr SBICARD was trading at 888.65. The strike last trading price was 7.15, which was -3.35 lower than the previous day. The implied volatity was 24.30, the open interest changed by 6 which increased total open position to 107
On 15 Apr SBICARD was trading at 882.40. The strike last trading price was 9.95, which was -25.7 lower than the previous day. The implied volatity was 26.30, the open interest changed by 100 which increased total open position to 100
On 11 Apr SBICARD was trading at 852.00. The strike last trading price was 35.65, 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 9 Apr SBICARD was trading at 846.55. The strike last trading price was 35.65, 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 8 Apr SBICARD was trading at 847.60. The strike last trading price was 35.65, which was -35.9 lower than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 91
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 71.55, which was 37.25 higher than the previous day. The implied volatity was 52.26, the open interest changed by -7 which decreased total open position to 92
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 33.8, which was 1.2 higher than the previous day. The implied volatity was 25.57, the open interest changed by -5 which decreased total open position to 98
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 32.6, which was 0.2 higher than the previous day. The implied volatity was 24.92, the open interest changed by -8 which decreased total open position to 103
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 31.85, which was 5.15 higher than the previous day. The implied volatity was 27.41, the open interest changed by 3 which increased total open position to 111
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 27.05, which was 5.75 higher than the previous day. The implied volatity was 25.38, the open interest changed by -3 which decreased total open position to 106
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 21.9, which was -3.1 lower than the previous day. The implied volatity was 28.03, the open interest changed by 47 which increased total open position to 109
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 24.6, which was -3.4 lower than the previous day. The implied volatity was 28.49, the open interest changed by -3 which decreased total open position to 55
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 27.6, which was -15.4 lower than the previous day. The implied volatity was 28.37, the open interest changed by 56 which increased total open position to 56
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 43, 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, 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, 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, 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, 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 43, 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 43, 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
