SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
15 Apr 2025 12:25 PM IST
| SBICARD 24APR2025 895 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.32
Vega: 0.50
Theta: -0.81
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 874.25 | 7.75 | 2.35 | 27.04 | 90 | 7 | 158 | |||
| 11 Apr | 852.00 | 5.4 | -1.1 | 29.02 | 17 | 0 | 151 | |||
| 9 Apr | 846.55 | 6.45 | -0.8 | 31.05 | 85 | 23 | 150 | |||
| 8 Apr | 847.60 | 7.25 | 3.25 | 31.22 | 198 | -19 | 131 | |||
| 7 Apr | 812.05 | 3.95 | -1.55 | 35.12 | 166 | 20 | 148 | |||
| 4 Apr | 848.00 | 5.5 | -0.9 | 24.62 | 228 | -36 | 126 | |||
| 3 Apr | 850.30 | 6.2 | -2.1 | 24.57 | 26 | 0 | 162 | |||
| 2 Apr | 857.00 | 8 | -2.75 | 24.86 | 96 | 2 | 161 | |||
| 1 Apr | 862.10 | 10.25 | -7.75 | 24.98 | 240 | 7 | 158 | |||
|
|
||||||||||
| 28 Mar | 881.10 | 17.15 | -1.75 | 22.71 | 322 | 107 | 151 | |||
| 27 Mar | 870.50 | 18.9 | 0 | 0.00 | 0 | -5 | 0 | |||
| 26 Mar | 868.60 | 18.9 | 3.35 | 27.24 | 48 | -5 | 44 | |||
| 25 Mar | 859.20 | 15.55 | 4.6 | 27.88 | 15 | 5 | 51 | |||
| 24 Mar | 854.50 | 10.95 | -2.75 | 23.43 | 2 | 0 | 46 | |||
| 21 Mar | 857.50 | 13.7 | -0.05 | 23.50 | 31 | 9 | 27 | |||
| 20 Mar | 856.85 | 13.95 | 3.6 | 23.32 | 16 | 6 | 17 | |||
| 19 Mar | 846.50 | 10.3 | 1.8 | 24.09 | 9 | 4 | 13 | |||
| 18 Mar | 839.30 | 8.5 | -0.5 | 22.57 | 5 | 3 | 8 | |||
| 17 Mar | 843.00 | 9 | 8.5 | 21.89 | 9 | 3 | 4 | |||
For Sbi Cards & Pay Ser Ltd - strike price 895 expiring on 24APR2025
Delta for 895 CE is 0.32
Historical price for 895 CE is as follows
On 15 Apr SBICARD was trading at 874.25. The strike last trading price was 7.75, which was 2.35 higher than the previous day. The implied volatity was 27.04, the open interest changed by 7 which increased total open position to 158
On 11 Apr SBICARD was trading at 852.00. The strike last trading price was 5.4, which was -1.1 lower than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 151
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 6.45, which was -0.8 lower than the previous day. The implied volatity was 31.05, the open interest changed by 23 which increased total open position to 150
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 7.25, which was 3.25 higher than the previous day. The implied volatity was 31.22, the open interest changed by -19 which decreased total open position to 131
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 3.95, which was -1.55 lower than the previous day. The implied volatity was 35.12, the open interest changed by 20 which increased total open position to 148
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 5.5, which was -0.9 lower than the previous day. The implied volatity was 24.62, the open interest changed by -36 which decreased total open position to 126
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 6.2, which was -2.1 lower than the previous day. The implied volatity was 24.57, the open interest changed by 0 which decreased total open position to 162
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 8, which was -2.75 lower than the previous day. The implied volatity was 24.86, the open interest changed by 2 which increased total open position to 161
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 10.25, which was -7.75 lower than the previous day. The implied volatity was 24.98, the open interest changed by 7 which increased total open position to 158
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 17.15, which was -1.75 lower than the previous day. The implied volatity was 22.71, the open interest changed by 107 which increased total open position to 151
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 18.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 18.9, which was 3.35 higher than the previous day. The implied volatity was 27.24, the open interest changed by -5 which decreased total open position to 44
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 15.55, which was 4.6 higher than the previous day. The implied volatity was 27.88, the open interest changed by 5 which increased total open position to 51
On 24 Mar SBICARD was trading at 854.50. The strike last trading price was 10.95, which was -2.75 lower than the previous day. The implied volatity was 23.43, the open interest changed by 0 which decreased total open position to 46
On 21 Mar SBICARD was trading at 857.50. The strike last trading price was 13.7, which was -0.05 lower than the previous day. The implied volatity was 23.50, the open interest changed by 9 which increased total open position to 27
On 20 Mar SBICARD was trading at 856.85. The strike last trading price was 13.95, which was 3.6 higher than the previous day. The implied volatity was 23.32, the open interest changed by 6 which increased total open position to 17
On 19 Mar SBICARD was trading at 846.50. The strike last trading price was 10.3, which was 1.8 higher than the previous day. The implied volatity was 24.09, the open interest changed by 4 which increased total open position to 13
On 18 Mar SBICARD was trading at 839.30. The strike last trading price was 8.5, which was -0.5 lower than the previous day. The implied volatity was 22.57, the open interest changed by 3 which increased total open position to 8
On 17 Mar SBICARD was trading at 843.00. The strike last trading price was 9, which was 8.5 higher than the previous day. The implied volatity was 21.89, the open interest changed by 3 which increased total open position to 4
| SBICARD 24APR2025 895 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 874.25 | 48.15 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 852.00 | 48.15 | -15.85 | 34.98 | 2 | 0 | 27 |
| 9 Apr | 846.55 | 64 | 0 | 0.00 | 0 | 1 | 0 |
| 8 Apr | 847.60 | 64 | 10.35 | 52.93 | 5 | 1 | 27 |
| 7 Apr | 812.05 | 53.65 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 848.00 | 53.65 | 7.5 | 33.59 | 1 | 0 | 26 |
| 3 Apr | 850.30 | 46.1 | -0.05 | 0.00 | 0 | -3 | 0 |
| 2 Apr | 857.00 | 46.1 | 3.25 | 28.40 | 7 | -2 | 27 |
| 1 Apr | 862.10 | 42.85 | 0 | 0.00 | 0 | 27 | 0 |
| 28 Mar | 881.10 | 42.85 | -11.95 | 39.31 | 31 | 27 | 27 |
| 27 Mar | 870.50 | 54.8 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 868.60 | 54.8 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 859.20 | 54.8 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 854.50 | 54.8 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 857.50 | 54.8 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 856.85 | 54.8 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 846.50 | 54.8 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 839.30 | 54.8 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 843.00 | 54.8 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 895 expiring on 24APR2025
Delta for 895 PE is 0.00
Historical price for 895 PE is as follows
On 15 Apr SBICARD was trading at 874.25. The strike last trading price was 48.15, 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 11 Apr SBICARD was trading at 852.00. The strike last trading price was 48.15, which was -15.85 lower than the previous day. The implied volatity was 34.98, the open interest changed by 0 which decreased total open position to 27
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 64, 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 64, which was 10.35 higher than the previous day. The implied volatity was 52.93, the open interest changed by 1 which increased total open position to 27
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 53.65, 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 4 Apr SBICARD was trading at 848.00. The strike last trading price was 53.65, which was 7.5 higher than the previous day. The implied volatity was 33.59, the open interest changed by 0 which decreased total open position to 26
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 46.1, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 46.1, which was 3.25 higher than the previous day. The implied volatity was 28.40, the open interest changed by -2 which decreased total open position to 27
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 42.85, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 27 which increased total open position to 0
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 42.85, which was -11.95 lower than the previous day. The implied volatity was 39.31, the open interest changed by 27 which increased total open position to 27
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 54.8, 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 Mar SBICARD was trading at 868.60. The strike last trading price was 54.8, 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 Mar SBICARD was trading at 859.20. The strike last trading price was 54.8, 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 54.8, 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 54.8, 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 54.8, 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 54.8, 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 54.8, 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 54.8, 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
