SBICARD
Sbi Cards & Pay Ser Ltd
Historical option data for SBICARD
09 Apr 2025 04:11 PM IST
| SBICARD 24APR2025 950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.19
Theta: -0.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 9 Apr | 846.55 | 1.3 | -0.5 | 33.77 | 97 | -15 | 376 | |||
| 8 Apr | 847.60 | 1.85 | 0.7 | 34.64 | 332 | 4 | 392 | |||
| 7 Apr | 812.05 | 1.15 | 0.15 | 38.48 | 277 | -41 | 389 | |||
| 4 Apr | 848.00 | 0.85 | -0.5 | 26.25 | 226 | 1 | 431 | |||
| 3 Apr | 850.30 | 1.35 | -0.3 | 27.61 | 168 | -33 | 431 | |||
| 2 Apr | 857.00 | 1.65 | -0.65 | 26.72 | 195 | -24 | 464 | |||
| 1 Apr | 862.10 | 2.2 | -2.5 | 26.53 | 630 | 65 | 492 | |||
| 28 Mar | 881.10 | 4.4 | -0.65 | 24.39 | 835 | 133 | 427 | |||
| 27 Mar | 870.50 | 5.45 | 0.1 | 27.29 | 392 | 65 | 293 | |||
| 26 Mar | 868.60 | 5.9 | 1.15 | 28.17 | 353 | 54 | 226 | |||
| 25 Mar | 859.20 | 4.75 | 1.6 | 28.72 | 381 | 133 | 172 | |||
| 24 Mar | 854.50 | 3.6 | -0.4 | 26.55 | 33 | 10 | 37 | |||
| 21 Mar | 857.50 | 4.2 | -0.05 | 25.50 | 36 | 20 | 26 | |||
| 20 Mar | 856.85 | 4.2 | 0.7 | 25.07 | 8 | 7 | 7 | |||
For Sbi Cards & Pay Ser Ltd - strike price 950 expiring on 24APR2025
Delta for 950 CE is 0.05
Historical price for 950 CE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 1.3, which was -0.5 lower than the previous day. The implied volatity was 33.77, the open interest changed by -15 which decreased total open position to 376
On 8 Apr SBICARD was trading at 847.60. The strike last trading price was 1.85, which was 0.7 higher than the previous day. The implied volatity was 34.64, the open interest changed by 4 which increased total open position to 392
On 7 Apr SBICARD was trading at 812.05. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 38.48, the open interest changed by -41 which decreased total open position to 389
On 4 Apr SBICARD was trading at 848.00. The strike last trading price was 0.85, which was -0.5 lower than the previous day. The implied volatity was 26.25, the open interest changed by 1 which increased total open position to 431
On 3 Apr SBICARD was trading at 850.30. The strike last trading price was 1.35, which was -0.3 lower than the previous day. The implied volatity was 27.61, the open interest changed by -33 which decreased total open position to 431
On 2 Apr SBICARD was trading at 857.00. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was 26.72, the open interest changed by -24 which decreased total open position to 464
On 1 Apr SBICARD was trading at 862.10. The strike last trading price was 2.2, which was -2.5 lower than the previous day. The implied volatity was 26.53, the open interest changed by 65 which increased total open position to 492
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 4.4, which was -0.65 lower than the previous day. The implied volatity was 24.39, the open interest changed by 133 which increased total open position to 427
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 5.45, which was 0.1 higher than the previous day. The implied volatity was 27.29, the open interest changed by 65 which increased total open position to 293
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 5.9, which was 1.15 higher than the previous day. The implied volatity was 28.17, the open interest changed by 54 which increased total open position to 226
On 25 Mar SBICARD was trading at 859.20. The strike last trading price was 4.75, which was 1.6 higher than the previous day. The implied volatity was 28.72, the open interest changed by 133 which increased total open position to 172
On 24 Mar SBICARD was trading at 854.50. The strike last trading price was 3.6, which was -0.4 lower than the previous day. The implied volatity was 26.55, the open interest changed by 10 which increased total open position to 37
On 21 Mar SBICARD was trading at 857.50. The strike last trading price was 4.2, which was -0.05 lower than the previous day. The implied volatity was 25.50, the open interest changed by 20 which increased total open position to 26
On 20 Mar SBICARD was trading at 856.85. The strike last trading price was 4.2, which was 0.7 higher than the previous day. The implied volatity was 25.07, the open interest changed by 7 which increased total open position to 7
| SBICARD 24APR2025 950 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 | 76.1 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 847.60 | 76.1 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 812.05 | 76.1 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Apr | 848.00 | 76.1 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Apr | 850.30 | 76.1 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Apr | 857.00 | 76.1 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Apr | 862.10 | 76.1 | 0 | 0.00 | 0 | 2 | 0 |
| 28 Mar | 881.10 | 76.1 | 0 | 0.00 | 0 | 2 | 0 |
| 27 Mar | 870.50 | 76.1 | -23.9 | 27.98 | 2 | 1 | 2 |
| 26 Mar | 868.60 | 100 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Mar | 859.20 | 100 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Mar | 854.50 | 100 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Mar | 857.50 | 100 | 0 | 0.00 | 0 | 1 | 0 |
| 20 Mar | 856.85 | 100 | -62.9 | 43.72 | 1 | 0 | 0 |
For Sbi Cards & Pay Ser Ltd - strike price 950 expiring on 24APR2025
Delta for 950 PE is 0.00
Historical price for 950 PE is as follows
On 9 Apr SBICARD was trading at 846.55. The strike last trading price was 76.1, 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 8 Apr SBICARD was trading at 847.60. The strike last trading price was 76.1, 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 7 Apr SBICARD was trading at 812.05. The strike last trading price was 76.1, 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 4 Apr SBICARD was trading at 848.00. The strike last trading price was 76.1, 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 3 Apr SBICARD was trading at 850.30. The strike last trading price was 76.1, 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 2 Apr SBICARD was trading at 857.00. The strike last trading price was 76.1, 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 1 Apr SBICARD was trading at 862.10. The strike last trading price was 76.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 28 Mar SBICARD was trading at 881.10. The strike last trading price was 76.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Mar SBICARD was trading at 870.50. The strike last trading price was 76.1, which was -23.9 lower than the previous day. The implied volatity was 27.98, the open interest changed by 1 which increased total open position to 2
On 26 Mar SBICARD was trading at 868.60. The strike last trading price was 100, 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 25 Mar SBICARD was trading at 859.20. The strike last trading price was 100, 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 100, 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 21 Mar SBICARD was trading at 857.50. The strike last trading price was 100, 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 20 Mar SBICARD was trading at 856.85. The strike last trading price was 100, which was -62.9 lower than the previous day. The implied volatity was 43.72, the open interest changed by 0 which decreased total open position to 0
