`
Related Pages for SBICARD
[--[65.84.65.76]--]
SBICARD
Sbi Cards & Pay Ser Ltd
890.45 1.80 (0.20%)

Back to Option Chain

Historical option data for SBICARD

17 Apr 2025 10:20 AM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
SBICARD 24APR2025 940 CE
Delta: 0.08
Vega: 0.18
Theta: -0.33
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
17 Apr 892.10 1.05 -0.3 24.56 14 6 122
16 Apr 888.65 1.35 -0.3 27.38 64 11 116
15 Apr 882.40 1.65 0.2 28.32 105 -43 105
11 Apr 852.00 1.4 -0.25 32.26 130 51 148
9 Apr 846.55 1.7 -0.5 32.74 53 -26 96
8 Apr 847.60 2.2 0.75 33.40 124 55 126
7 Apr 812.05 1.5 0.3 38.17 112 -31 70
4 Apr 848.00 1.2 -0.6 25.88 85 5 101
3 Apr 850.30 1.7 -0.45 26.78 50 12 96
2 Apr 857.00 2.2 -0.85 26.45 76 11 82
1 Apr 862.10 2.9 -3.3 26.10 261 -10 70
28 Mar 881.10 5.75 1.6 24.12 206 80 80
27 Mar 870.50 4.15 0 6.52 0 0 0
26 Mar 868.60 4.15 0 6.64 0 0 0
25 Mar 859.20 4.15 0 7.50 0 0 0
24 Mar 854.50 4.15 0 7.80 0 0 0
21 Mar 857.50 4.15 0 7.20 0 0 0
20 Mar 856.85 4.15 0 6.95 0 0 0

For Sbi Cards & Pay Ser Ltd - strike price 940 expiring on 24APR2025

Delta for 940 CE is 0.08

Historical price for 940 CE is as follows

On 17 Apr SBICARD was trading at 892.10. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 24.56, the open interest changed by 6 which increased total open position to 122


On 16 Apr SBICARD was trading at 888.65. The strike last trading price was 1.35, which was -0.3 lower than the previous day. The implied volatity was 27.38, the open interest changed by 11 which increased total open position to 116


On 15 Apr SBICARD was trading at 882.40. The strike last trading price was 1.65, which was 0.2 higher than the previous day. The implied volatity was 28.32, the open interest changed by -43 which decreased total open position to 105


On 11 Apr SBICARD was trading at 852.00. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 32.26, the open interest changed by 51 which increased total open position to 148


On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 1.7, which was -0.5 lower than the previous day. The implied volatity was 32.74, the open interest changed by -26 which decreased total open position to 96


On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 2.2, which was 0.75 higher than the previous day. The implied volatity was 33.40, the open interest changed by 55 which increased total open position to 126


On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 1.5, which was 0.3 higher than the previous day. The implied volatity was 38.17, the open interest changed by -31 which decreased total open position to 70


On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 1.2, which was -0.6 lower than the previous day. The implied volatity was 25.88, the open interest changed by 5 which increased total open position to 101


On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 1.7, which was -0.45 lower than the previous day. The implied volatity was 26.78, the open interest changed by 12 which increased total open position to 96


On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 2.2, which was -0.85 lower than the previous day. The implied volatity was 26.45, the open interest changed by 11 which increased total open position to 82


On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 2.9, which was -3.3 lower than the previous day. The implied volatity was 26.10, the open interest changed by -10 which decreased total open position to 70


On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 5.75, which was 1.6 higher than the previous day. The implied volatity was 24.12, the open interest changed by 80 which increased total open position to 80


On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 4.15, which was 0 lower than the previous day. The implied volatity was 6.52, 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 4.15, which was 0 lower than the previous day. The implied volatity was 6.64, 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 4.15, which was 0 lower than the previous day. The implied volatity was 7.50, 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 4.15, which was 0 lower than the previous day. The implied volatity was 7.80, 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 4.15, which was 0 lower than the previous day. The implied volatity was 7.20, 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 4.15, which was 0 lower than the previous day. The implied volatity was 6.95, the open interest changed by 0 which decreased total open position to 0


SBICARD 24APR2025 940 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
17 Apr 892.10 89.1 0 0.00 0 0 0
16 Apr 888.65 89.1 0 0.00 0 0 0
15 Apr 882.40 89.1 0 0.00 0 0 0
11 Apr 852.00 89.1 -64.65 43.29 8 4 4
9 Apr 846.55 153.75 0 - 0 0 0
8 Apr 847.60 153.75 0 - 0 0 0
7 Apr 812.05 153.75 0 - 0 0 0
4 Apr 848.00 153.75 0 - 0 0 0
3 Apr 850.30 153.75 0 - 0 0 0
2 Apr 857.00 153.75 0 - 0 0 0
1 Apr 862.10 153.75 0 - 0 0 0
28 Mar 881.10 153.75 0 - 0 0 0
27 Mar 870.50 153.75 0 - 0 0 0
26 Mar 868.60 153.75 0 - 0 0 0
25 Mar 859.20 153.75 0 - 0 0 0
24 Mar 854.50 153.75 0 - 0 0 0
21 Mar 857.50 153.75 0 - 0 0 0
20 Mar 856.85 153.75 0 - 0 0 0

For Sbi Cards & Pay Ser Ltd - strike price 940 expiring on 24APR2025

Delta for 940 PE is 0.00

Historical price for 940 PE is as follows

On 17 Apr SBICARD was trading at 892.10. The strike last trading price was 89.1, 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 16 Apr SBICARD was trading at 888.65. The strike last trading price was 89.1, 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 15 Apr SBICARD was trading at 882.40. The strike last trading price was 89.1, 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 89.1, which was -64.65 lower than the previous day. The implied volatity was 43.29, the open interest changed by 4 which increased total open position to 4


On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 153.75, 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 8 Apr SBICARD was trading at 847.60. The strike last trading price was 153.75, 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 7 Apr SBICARD was trading at 812.05. The strike last trading price was 153.75, 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 Apr SBICARD was trading at 848.00. The strike last trading price was 153.75, 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 3 Apr SBICARD was trading at 850.30. The strike last trading price was 153.75, 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 2 Apr SBICARD was trading at 857.00. The strike last trading price was 153.75, 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 1 Apr SBICARD was trading at 862.10. The strike last trading price was 153.75, 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 28 Mar SBICARD was trading at 881.10. The strike last trading price was 153.75, 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 153.75, 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 153.75, 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 153.75, 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 153.75, 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 153.75, 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 153.75, 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