SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
09 Apr 2025 04:11 PM IST
| SBICARD 24APR2025 890 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.24
Vega: 0.53
Theta: -0.60
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 9 Apr | 846.55 | 7.2 | -1.25 | 30.47 | 134 | 12 | 232 | |||
| 8 Apr | 847.60 | 8.9 | 4.4 | 32.13 | 373 | -29 | 220 | |||
| 7 Apr | 812.05 | 4.55 | -2.05 | 34.73 | 484 | 93 | 249 | |||
| 4 Apr | 848.00 | 6.5 | -1.2 | 24.60 | 330 | 11 | 156 | |||
| 3 Apr | 850.30 | 7.25 | -2.4 | 24.51 | 167 | 18 | 145 | |||
| 2 Apr | 857.00 | 9.2 | -3.25 | 24.76 | 210 | 16 | 127 | |||
| 1 Apr | 862.10 | 11.75 | -8.6 | 24.98 | 370 | 4 | 110 | |||
| 28 Mar | 881.10 | 19 | -1.4 | 22.39 | 500 | 36 | 106 | |||
| 27 Mar | 870.50 | 21.15 | 0.9 | 26.97 | 37 | 12 | 71 | |||
| 26 Mar | 868.60 | 21.3 | 9.25 | 27.70 | 126 | 58 | 59 | |||
| 25 Mar | 859.20 | 12.05 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Mar | 854.50 | 12.05 | -4.05 | 22.88 | 2 | 0 | 1 | |||
| 21 Mar | 857.50 | 16.1 | 6.5 | 24.69 | 1 | 0 | 0 | |||
| 20 Mar | 856.85 | 9.6 | 0 | 2.31 | 0 | 0 | 0 | |||
| 19 Mar | 846.50 | 9.6 | 0 | 3.82 | 0 | 0 | 0 | |||
| 18 Mar | 839.30 | 9.6 | 0 | 4.08 | 0 | 0 | 0 | |||
| 17 Mar | 843.00 | 9.6 | 0 | 3.70 | 0 | 0 | 0 | |||
| 27 Feb | 856.75 | 9.6 | 0 | 1.77 | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Feb | 840.70 | 9.6 | 0 | 3.10 | 0 | 0 | 0 | |||
| 20 Feb | 849.80 | 9.6 | 0 | 2.05 | 0 | 0 | 0 | |||
| 19 Feb | 857.90 | 0 | 0 | 1.59 | 0 | 0 | 0 | |||
| 18 Feb | 865.35 | 0 | 0 | 0.69 | 0 | 0 | 0 | |||
| 17 Feb | 853.10 | 0 | 0 | 1.60 | 0 | 0 | 0 | |||
| 14 Feb | 859.00 | 0 | 0 | 1.15 | 0 | 0 | 0 | |||
| 13 Feb | 859.85 | 0 | 0 | 1.04 | 0 | 0 | 0 | |||
For Sbi Cards & Pay Ser Ltd - strike price 890 expiring on 24APR2025
Delta for 890 CE is 0.24
Historical price for 890 CE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 7.2, which was -1.25 lower than the previous day. The implied volatity was 30.47, the open interest changed by 12 which increased total open position to 232
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 8.9, which was 4.4 higher than the previous day. The implied volatity was 32.13, the open interest changed by -29 which decreased total open position to 220
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 4.55, which was -2.05 lower than the previous day. The implied volatity was 34.73, the open interest changed by 93 which increased total open position to 249
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 6.5, which was -1.2 lower than the previous day. The implied volatity was 24.60, the open interest changed by 11 which increased total open position to 156
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 7.25, which was -2.4 lower than the previous day. The implied volatity was 24.51, the open interest changed by 18 which increased total open position to 145
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 9.2, which was -3.25 lower than the previous day. The implied volatity was 24.76, the open interest changed by 16 which increased total open position to 127
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 11.75, which was -8.6 lower than the previous day. The implied volatity was 24.98, the open interest changed by 4 which increased total open position to 110
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 19, which was -1.4 lower than the previous day. The implied volatity was 22.39, the open interest changed by 36 which increased total open position to 106
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 21.15, which was 0.9 higher than the previous day. The implied volatity was 26.97, the open interest changed by 12 which increased total open position to 71
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 21.3, which was 9.25 higher than the previous day. The implied volatity was 27.70, the open interest changed by 58 which increased total open position to 59
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 12.05, 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 12.05, which was -4.05 lower than the previous day. The implied volatity was 22.88, 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 16.1, which was 6.5 higher than the previous day. The implied volatity was 24.69, 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 9.6, which was 0 lower than the previous day. The implied volatity was 2.31, 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 9.6, which was 0 lower than the previous day. The implied volatity was 3.82, 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 9.6, which was 0 lower than the previous day. The implied volatity was 4.08, 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 9.6, which was 0 lower than the previous day. The implied volatity was 3.70, 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 9.6, which was 0 lower than the previous day. The implied volatity was 1.77, 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 9.6, which was 0 lower than the previous day. The implied volatity was 3.10, 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 9.6, which was 0 lower than the previous day. The implied volatity was 2.05, 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 0, which was 0 lower than the previous day. The implied volatity was 1.59, 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 0, which was 0 lower than the previous day. The implied volatity was 0.69, 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 0, which was 0 lower than the previous day. The implied volatity was 1.60, 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 0, which was 0 lower than the previous day. The implied volatity was 1.15, 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 0, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
| SBICARD 24APR2025 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 9 Apr | 846.55 | 48.45 | 0 | 0.00 | 0 | -6 | 0 |
| 8 Apr | 847.60 | 48.45 | -44 | 33.90 | 22 | -5 | 24 |
| 7 Apr | 812.05 | 92.45 | 47.5 | 69.35 | 17 | 3 | 24 |
| 4 Apr | 848.00 | 44.95 | 6.95 | 26.00 | 15 | -8 | 21 |
| 3 Apr | 850.30 | 38 | 0 | 0.00 | 0 | 1 | 0 |
| 2 Apr | 857.00 | 38 | -2 | 22.13 | 8 | 2 | 30 |
| 1 Apr | 862.10 | 40 | 10.9 | 29.77 | 16 | 2 | 28 |
| 28 Mar | 881.10 | 30.1 | -79.9 | 28.81 | 56 | 26 | 26 |
| 27 Mar | 870.50 | 110 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 868.60 | 110 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 859.20 | 110 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 854.50 | 110 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 857.50 | 110 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 856.85 | 110 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 846.50 | 110 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 839.30 | 110 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 843.00 | 110 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 856.75 | 0 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 840.70 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 849.80 | 0 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 857.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 865.35 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 853.10 | 0 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 859.00 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 859.85 | 0 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 890 expiring on 24APR2025
Delta for 890 PE is 0.00
Historical price for 890 PE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 48.45, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 48.45, which was -44 lower than the previous day. The implied volatity was 33.90, the open interest changed by -5 which decreased total open position to 24
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 92.45, which was 47.5 higher than the previous day. The implied volatity was 69.35, the open interest changed by 3 which increased total open position to 24
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 44.95, which was 6.95 higher than the previous day. The implied volatity was 26.00, the open interest changed by -8 which decreased total open position to 21
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 38, 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 2 Apr SBICARD was trading at 857.00. The strike last trading price was 38, which was -2 lower than the previous day. The implied volatity was 22.13, the open interest changed by 2 which increased total open position to 30
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 40, which was 10.9 higher than the previous day. The implied volatity was 29.77, the open interest changed by 2 which increased total open position to 28
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 30.1, which was -79.9 lower than the previous day. The implied volatity was 28.81, the open interest changed by 26 which increased total open position to 26
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 110, 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 110, 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 110, 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 110, 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 110, 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 110, 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 110, 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 110, 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 110, 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 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
On 25 Feb SBICARD was trading at 840.70. 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
On 20 Feb SBICARD was trading at 849.80. 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
On 19 Feb SBICARD was trading at 857.90. 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
On 18 Feb SBICARD was trading at 865.35. 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
On 17 Feb SBICARD was trading at 853.10. 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
On 14 Feb SBICARD was trading at 859.00. 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
On 13 Feb SBICARD was trading at 859.85. 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
