SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
17 Apr 2025 10:20 AM IST
| SBICARD 24APR2025 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 0.44
Theta: -0.90
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 892.10 | 20.35 | 1.9 | 23.97 | 268 | -31 | 402 | |||
| 16 Apr | 888.65 | 18.05 | 1.1 | 26.17 | 1,971 | 13 | 439 | |||
| 15 Apr | 882.40 | 17.55 | 8.6 | 26.88 | 1,921 | -78 | 434 | |||
| 11 Apr | 852.00 | 8.85 | -1.35 | 28.76 | 533 | 50 | 512 | |||
| 9 Apr | 846.55 | 10 | -1.1 | 30.98 | 422 | -7 | 461 | |||
| 8 Apr | 847.60 | 11.7 | 5.85 | 32.29 | 726 | -12 | 466 | |||
| 7 Apr | 812.05 | 5.6 | -3.3 | 33.80 | 768 | 31 | 478 | |||
| 4 Apr | 848.00 | 9.15 | -1.05 | 24.88 | 897 | -47 | 445 | |||
| 3 Apr | 850.30 | 9.8 | -2.7 | 24.42 | 447 | -18 | 498 | |||
| 2 Apr | 857.00 | 12.1 | -3.75 | 24.62 | 504 | 45 | 510 | |||
| 1 Apr | 862.10 | 15.15 | -9.55 | 24.90 | 1,144 | 11 | 467 | |||
| 28 Mar | 881.10 | 23.6 | -1.05 | 22.14 | 2,173 | 40 | 456 | |||
| 27 Mar | 870.50 | 25.5 | 0.75 | 26.84 | 279 | 2 | 418 | |||
| 26 Mar | 868.60 | 26.2 | 5.45 | 28.26 | 998 | 129 | 411 | |||
| 25 Mar | 859.20 | 21 | 5.1 | 27.96 | 858 | 187 | 285 | |||
| 24 Mar | 854.50 | 15.75 | -1.25 | 23.03 | 122 | 97 | 98 | |||
| 21 Mar | 857.50 | 17 | 5.75 | 21.48 | 1 | 0 | 0 | |||
| 20 Mar | 856.85 | 11.25 | 0 | 1.40 | 0 | 0 | 0 | |||
| 19 Mar | 846.50 | 11.25 | 0 | 2.85 | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Mar | 839.30 | 11.25 | 0 | 3.30 | 0 | 0 | 0 | |||
| 17 Mar | 843.00 | 11.25 | 0 | 2.75 | 0 | 0 | 0 | |||
| 27 Feb | 856.75 | 11.25 | 0 | 0.75 | 0 | 0 | 0 | |||
| 26 Feb | 839.95 | 11.25 | 0 | 1.81 | 0 | 0 | 0 | |||
| 25 Feb | 840.70 | 11.25 | 0 | 1.81 | 0 | 0 | 0 | |||
| 24 Feb | 839.25 | 11.25 | 0 | 2.90 | 0 | 0 | 0 | |||
| 21 Feb | 835.20 | 11.25 | 0 | 2.40 | 0 | 0 | 0 | |||
| 20 Feb | 849.80 | 11.25 | 0 | 1.28 | 0 | 0 | 0 | |||
| 19 Feb | 857.90 | 11.25 | 0 | 0.89 | 0 | 0 | 0 | |||
| 18 Feb | 865.35 | 11.25 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 853.10 | 11.25 | 0 | 0.78 | 0 | 0 | 0 | |||
| 14 Feb | 859.00 | 11.25 | 0 | 0.37 | 0 | 0 | 0 | |||
| 13 Feb | 859.85 | 11.25 | 0 | 0.38 | 0 | 0 | 0 | |||
| 4 Feb | 835.75 | 11.25 | 0 | 1.82 | 0 | 0 | 0 | |||
For Sbi Cards & Pay Ser Ltd - strike price 880 expiring on 24APR2025
Delta for 880 CE is 0.69
Historical price for 880 CE is as follows
On 17 Apr SBICARD was trading at 892.10. The strike last trading price was 20.35, which was 1.9 higher than the previous day. The implied volatity was 23.97, the open interest changed by -31 which decreased total open position to 402
On 16 Apr SBICARD was trading at 888.65. The strike last trading price was 18.05, which was 1.1 higher than the previous day. The implied volatity was 26.17, the open interest changed by 13 which increased total open position to 439
On 15 Apr SBICARD was trading at 882.40. The strike last trading price was 17.55, which was 8.6 higher than the previous day. The implied volatity was 26.88, the open interest changed by -78 which decreased total open position to 434
On 11 Apr SBICARD was trading at 852.00. The strike last trading price was 8.85, which was -1.35 lower than the previous day. The implied volatity was 28.76, the open interest changed by 50 which increased total open position to 512
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 10, which was -1.1 lower than the previous day. The implied volatity was 30.98, the open interest changed by -7 which decreased total open position to 461
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 11.7, which was 5.85 higher than the previous day. The implied volatity was 32.29, the open interest changed by -12 which decreased total open position to 466
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 5.6, which was -3.3 lower than the previous day. The implied volatity was 33.80, the open interest changed by 31 which increased total open position to 478
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 9.15, which was -1.05 lower than the previous day. The implied volatity was 24.88, the open interest changed by -47 which decreased total open position to 445
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 9.8, which was -2.7 lower than the previous day. The implied volatity was 24.42, the open interest changed by -18 which decreased total open position to 498
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 12.1, which was -3.75 lower than the previous day. The implied volatity was 24.62, the open interest changed by 45 which increased total open position to 510
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 15.15, which was -9.55 lower than the previous day. The implied volatity was 24.90, the open interest changed by 11 which increased total open position to 467
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 23.6, which was -1.05 lower than the previous day. The implied volatity was 22.14, the open interest changed by 40 which increased total open position to 456
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 25.5, which was 0.75 higher than the previous day. The implied volatity was 26.84, the open interest changed by 2 which increased total open position to 418
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 26.2, which was 5.45 higher than the previous day. The implied volatity was 28.26, the open interest changed by 129 which increased total open position to 411
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 21, which was 5.1 higher than the previous day. The implied volatity was 27.96, the open interest changed by 187 which increased total open position to 285
On 24 Mar SBICARD was trading at 854.50. The strike last trading price was 15.75, which was -1.25 lower than the previous day. The implied volatity was 23.03, the open interest changed by 97 which increased total open position to 98
On 21 Mar SBICARD was trading at 857.50. The strike last trading price was 17, which was 5.75 higher than the previous day. The implied volatity was 21.48, 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 11.25, which was 0 lower than the previous day. The implied volatity was 1.40, 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 11.25, which was 0 lower than the previous day. The implied volatity was 2.85, 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 11.25, which was 0 lower than the previous day. The implied volatity was 3.30, 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 11.25, which was 0 lower than the previous day. The implied volatity was 2.75, the open interest changed by 0 which decreased total open position to 0
On 27 Feb SBICARD was trading at 856.75. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 0.75, the open interest changed by 0 which decreased total open position to 0
On 26 Feb SBICARD was trading at 839.95. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 25 Feb SBICARD was trading at 840.70. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 1.81, the open interest changed by 0 which decreased total open position to 0
On 24 Feb SBICARD was trading at 839.25. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 2.90, the open interest changed by 0 which decreased total open position to 0
On 21 Feb SBICARD was trading at 835.20. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 2.40, the open interest changed by 0 which decreased total open position to 0
On 20 Feb SBICARD was trading at 849.80. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 1.28, the open interest changed by 0 which decreased total open position to 0
On 19 Feb SBICARD was trading at 857.90. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 0.89, the open interest changed by 0 which decreased total open position to 0
On 18 Feb SBICARD was trading at 865.35. The strike last trading price was 11.25, 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 Feb SBICARD was trading at 853.10. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 14 Feb SBICARD was trading at 859.00. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 0.37, the open interest changed by 0 which decreased total open position to 0
On 13 Feb SBICARD was trading at 859.85. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 4 Feb SBICARD was trading at 835.75. The strike last trading price was 11.25, which was 0 lower than the previous day. The implied volatity was 1.82, the open interest changed by 0 which decreased total open position to 0
| SBICARD 24APR2025 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.31
Vega: 0.44
Theta: -0.64
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 892.10 | 5.9 | -2.8 | 23.49 | 241 | 18 | 347 |
| 16 Apr | 888.65 | 8.6 | -4 | 23.45 | 1,282 | 113 | 323 |
| 15 Apr | 882.40 | 11.9 | -22.45 | 25.99 | 420 | 119 | 211 |
| 11 Apr | 852.00 | 33.3 | -8.3 | 28.01 | 55 | -25 | 92 |
| 9 Apr | 846.55 | 41.6 | -4.5 | 34.60 | 15 | 0 | 116 |
| 8 Apr | 847.60 | 46.1 | -23.8 | 41.22 | 38 | 2 | 115 |
| 7 Apr | 812.05 | 68.95 | 31.05 | 42.55 | 66 | -12 | 110 |
| 4 Apr | 848.00 | 37.05 | 0.55 | 25.25 | 43 | -7 | 122 |
| 3 Apr | 850.30 | 36.5 | 1.35 | 25.59 | 18 | -3 | 128 |
| 2 Apr | 857.00 | 35.35 | 5.35 | 27.84 | 25 | -7 | 132 |
| 1 Apr | 862.10 | 30.2 | 6.6 | 25.59 | 209 | -15 | 137 |
| 28 Mar | 881.10 | 24.85 | -5.5 | 28.67 | 563 | 150 | 152 |
| 27 Mar | 870.50 | 30.35 | 2.35 | 31.07 | 1 | 0 | 1 |
| 26 Mar | 868.60 | 28 | -73.8 | 27.00 | 1 | 0 | 0 |
| 25 Mar | 859.20 | 101.8 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 854.50 | 101.8 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 857.50 | 101.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 856.85 | 101.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 846.50 | 101.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 839.30 | 101.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 843.00 | 101.8 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 856.75 | 101.8 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 839.95 | 101.8 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 840.70 | 101.8 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 839.25 | 101.8 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 835.20 | 101.8 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 849.80 | 101.8 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 857.90 | 101.8 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 865.35 | 101.8 | 0 | 0.18 | 0 | 0 | 0 |
| 17 Feb | 853.10 | 101.8 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 859.00 | 101.8 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 859.85 | 101.8 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 835.75 | 0 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 880 expiring on 24APR2025
Delta for 880 PE is -0.31
Historical price for 880 PE is as follows
On 17 Apr SBICARD was trading at 892.10. The strike last trading price was 5.9, which was -2.8 lower than the previous day. The implied volatity was 23.49, the open interest changed by 18 which increased total open position to 347
On 16 Apr SBICARD was trading at 888.65. The strike last trading price was 8.6, which was -4 lower than the previous day. The implied volatity was 23.45, the open interest changed by 113 which increased total open position to 323
On 15 Apr SBICARD was trading at 882.40. The strike last trading price was 11.9, which was -22.45 lower than the previous day. The implied volatity was 25.99, the open interest changed by 119 which increased total open position to 211
On 11 Apr SBICARD was trading at 852.00. The strike last trading price was 33.3, which was -8.3 lower than the previous day. The implied volatity was 28.01, the open interest changed by -25 which decreased total open position to 92
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 41.6, which was -4.5 lower than the previous day. The implied volatity was 34.60, the open interest changed by 0 which decreased total open position to 116
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 46.1, which was -23.8 lower than the previous day. The implied volatity was 41.22, the open interest changed by 2 which increased total open position to 115
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 68.95, which was 31.05 higher than the previous day. The implied volatity was 42.55, the open interest changed by -12 which decreased total open position to 110
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 37.05, which was 0.55 higher than the previous day. The implied volatity was 25.25, the open interest changed by -7 which decreased total open position to 122
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 36.5, which was 1.35 higher than the previous day. The implied volatity was 25.59, the open interest changed by -3 which decreased total open position to 128
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 35.35, which was 5.35 higher than the previous day. The implied volatity was 27.84, the open interest changed by -7 which decreased total open position to 132
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 30.2, which was 6.6 higher than the previous day. The implied volatity was 25.59, the open interest changed by -15 which decreased total open position to 137
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 24.85, which was -5.5 lower than the previous day. The implied volatity was 28.67, the open interest changed by 150 which increased total open position to 152
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 30.35, which was 2.35 higher than the previous day. The implied volatity was 31.07, the open interest changed by 0 which decreased total open position to 1
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 28, which was -73.8 lower than the previous day. The implied volatity was 27.00, 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 101.8, 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 101.8, 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 101.8, 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 101.8, 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 101.8, 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 101.8, 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 101.8, 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 Feb SBICARD was trading at 856.75. The strike last trading price was 101.8, 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 Feb SBICARD was trading at 839.95. The strike last trading price was 101.8, 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 Feb SBICARD was trading at 840.70. The strike last trading price was 101.8, 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 Feb SBICARD was trading at 839.25. The strike last trading price was 101.8, 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 Feb SBICARD was trading at 835.20. The strike last trading price was 101.8, 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 Feb SBICARD was trading at 849.80. The strike last trading price was 101.8, 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 Feb SBICARD was trading at 857.90. The strike last trading price was 101.8, 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 Feb SBICARD was trading at 865.35. The strike last trading price was 101.8, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 17 Feb SBICARD was trading at 853.10. The strike last trading price was 101.8, 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 14 Feb SBICARD was trading at 859.00. The strike last trading price was 101.8, 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 Feb SBICARD was trading at 859.85. The strike last trading price was 101.8, 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 Feb SBICARD was trading at 835.75. The strike last trading price was 0, 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
