SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
17 Apr 2025 04:11 PM IST
| SBICARD 24APR2025 910 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.47
Vega: 0.50
Theta: -0.97
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 17 Apr | 906.35 | 10.65 | 5.4 | 23.91 | 3,824 | 914 | 1,261 | |||
| 16 Apr | 888.65 | 5 | -0.55 | 24.80 | 502 | -23 | 339 | |||
| 15 Apr | 882.40 | 5.75 | 2.45 | 26.72 | 379 | 85 | 364 | |||
| 11 Apr | 852.00 | 3.2 | -0.95 | 29.41 | 153 | -6 | 279 | |||
| 9 Apr | 846.55 | 4.1 | -0.65 | 31.36 | 241 | 67 | 285 | |||
| 8 Apr | 847.60 | 5.1 | 2.25 | 32.36 | 218 | 8 | 221 | |||
| 7 Apr | 812.05 | 2.9 | -0.65 | 36.11 | 189 | -50 | 207 | |||
| 4 Apr | 848.00 | 3.5 | -0.6 | 25.29 | 145 | 14 | 258 | |||
| 3 Apr | 850.30 | 3.9 | -1.3 | 24.99 | 144 | 16 | 247 | |||
| 2 Apr | 857.00 | 5.15 | -2.05 | 25.16 | 84 | 2 | 227 | |||
| 1 Apr | 862.10 | 6.8 | -6.05 | 25.23 | 181 | 9 | 225 | |||
| 28 Mar | 881.10 | 12.05 | -3 | 23.08 | 157 | 10 | 216 | |||
|
|
||||||||||
| 27 Mar | 870.50 | 15.05 | 2.05 | 28.23 | 4 | -1 | 206 | |||
| 26 Mar | 868.60 | 14.4 | 3.35 | 27.87 | 266 | 175 | 208 | |||
| 25 Mar | 859.20 | 11.05 | 2.05 | 27.58 | 60 | 30 | 33 | |||
| 24 Mar | 854.50 | 9 | 0 | 0.00 | 0 | 1 | 0 | |||
| 21 Mar | 857.50 | 9 | -1 | 22.86 | 1 | 0 | 2 | |||
| 20 Mar | 856.85 | 10 | 2 | 23.60 | 1 | 0 | 1 | |||
| 18 Feb | 865.35 | 0 | 0 | 2.12 | 0 | 0 | 0 | |||
For Sbi Cards & Pay Ser Ltd - strike price 910 expiring on 24APR2025
Delta for 910 CE is 0.47
Historical price for 910 CE is as follows
On 17 Apr SBICARD was trading at 906.35. The strike last trading price was 10.65, which was 5.4 higher than the previous day. The implied volatity was 23.91, the open interest changed by 914 which increased total open position to 1261
On 16 Apr SBICARD was trading at 888.65. The strike last trading price was 5, which was -0.55 lower than the previous day. The implied volatity was 24.80, the open interest changed by -23 which decreased total open position to 339
On 15 Apr SBICARD was trading at 882.40. The strike last trading price was 5.75, which was 2.45 higher than the previous day. The implied volatity was 26.72, the open interest changed by 85 which increased total open position to 364
On 11 Apr SBICARD was trading at 852.00. The strike last trading price was 3.2, which was -0.95 lower than the previous day. The implied volatity was 29.41, the open interest changed by -6 which decreased total open position to 279
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 4.1, which was -0.65 lower than the previous day. The implied volatity was 31.36, the open interest changed by 67 which increased total open position to 285
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 5.1, which was 2.25 higher than the previous day. The implied volatity was 32.36, the open interest changed by 8 which increased total open position to 221
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 2.9, which was -0.65 lower than the previous day. The implied volatity was 36.11, the open interest changed by -50 which decreased total open position to 207
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 3.5, which was -0.6 lower than the previous day. The implied volatity was 25.29, the open interest changed by 14 which increased total open position to 258
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 3.9, which was -1.3 lower than the previous day. The implied volatity was 24.99, the open interest changed by 16 which increased total open position to 247
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 5.15, which was -2.05 lower than the previous day. The implied volatity was 25.16, the open interest changed by 2 which increased total open position to 227
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 6.8, which was -6.05 lower than the previous day. The implied volatity was 25.23, the open interest changed by 9 which increased total open position to 225
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 12.05, which was -3 lower than the previous day. The implied volatity was 23.08, the open interest changed by 10 which increased total open position to 216
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 15.05, which was 2.05 higher than the previous day. The implied volatity was 28.23, the open interest changed by -1 which decreased total open position to 206
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 14.4, which was 3.35 higher than the previous day. The implied volatity was 27.87, the open interest changed by 175 which increased total open position to 208
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 11.05, which was 2.05 higher than the previous day. The implied volatity was 27.58, the open interest changed by 30 which increased total open position to 33
On 24 Mar SBICARD was trading at 854.50. The strike last trading price was 9, 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 21 Mar SBICARD was trading at 857.50. The strike last trading price was 9, which was -1 lower than the previous day. The implied volatity was 22.86, the open interest changed by 0 which decreased total open position to 2
On 20 Mar SBICARD was trading at 856.85. The strike last trading price was 10, which was 2 higher than the previous day. The implied volatity was 23.60, the open interest changed by 0 which decreased total open position to 1
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 2.12, the open interest changed by 0 which decreased total open position to 0
| SBICARD 24APR2025 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.53
Vega: 0.50
Theta: -0.65
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 17 Apr | 906.35 | 12.55 | -20.35 | 22.19 | 515 | 147 | 154 |
| 16 Apr | 888.65 | 32.9 | -3.3 | 37.96 | 8 | 5 | 6 |
| 15 Apr | 882.40 | 36.2 | -14.3 | 38.52 | 2 | 0 | 0 |
| 11 Apr | 852.00 | 50.5 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 846.55 | 50.5 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 847.60 | 50.5 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 812.05 | 50.5 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 848.00 | 50.5 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 850.30 | 50.5 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 857.00 | 50.5 | 0 | 0.00 | 0 | 1 | 0 |
| 1 Apr | 862.10 | 50.5 | -76.5 | 24.32 | 1 | 0 | 0 |
| 28 Mar | 881.10 | 127 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 870.50 | 127 | 0 | - | 0 | 0 | 0 |
| 26 Mar | 868.60 | 127 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 859.20 | 127 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 854.50 | 127 | 0 | - | 0 | 0 | 0 |
| 21 Mar | 857.50 | 127 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 856.85 | 127 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 865.35 | 104.3 | 0 | - | 0 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 910 expiring on 24APR2025
Delta for 910 PE is -0.53
Historical price for 910 PE is as follows
On 17 Apr SBICARD was trading at 906.35. The strike last trading price was 12.55, which was -20.35 lower than the previous day. The implied volatity was 22.19, the open interest changed by 147 which increased total open position to 154
On 16 Apr SBICARD was trading at 888.65. The strike last trading price was 32.9, which was -3.3 lower than the previous day. The implied volatity was 37.96, the open interest changed by 5 which increased total open position to 6
On 15 Apr SBICARD was trading at 882.40. The strike last trading price was 36.2, which was -14.3 lower than the previous day. The implied volatity was 38.52, 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 50.5, 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 50.5, 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 8 Apr SBICARD was trading at 847.60. The strike last trading price was 50.5, 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 7 Apr SBICARD was trading at 812.05. The strike last trading price was 50.5, 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 50.5, 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 3 Apr SBICARD was trading at 850.30. The strike last trading price was 50.5, 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 2 Apr SBICARD was trading at 857.00. The strike last trading price was 50.5, 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 1 Apr SBICARD was trading at 862.10. The strike last trading price was 50.5, which was -76.5 lower than the previous day. The implied volatity was 24.32, the open interest changed by 0 which decreased total open position to 0
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 127, 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 Mar SBICARD was trading at 870.50. The strike last trading price was 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 104.3, 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
