`
[--[65.84.65.76]--]
SBICARD
Sbi Cards & Pay Ser Ltd

756.3 -3.70 (-0.49%)

Back to Option Chain


Historical option data for SBICARD

24 Jan 2025 01:31 PM IST
SBICARD 30JAN2025 600 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 153 0 0.00 0 0 0
23 Jan 760.00 153 0.00 0.00 0 0 0
22 Jan 756.55 153 0.00 0.00 0 0 0
21 Jan 762.60 153 0.00 0.00 0 -5 0
20 Jan 761.50 153 9.10 - 6 -1 57
17 Jan 740.85 143.9 -7.90 - 2 0 58
16 Jan 752.75 151.8 16.85 - 15 -6 62
15 Jan 735.20 134.95 -1.00 - 4 0 68
14 Jan 734.70 135.95 0.00 0.00 0 0 0
13 Jan 713.55 135.95 0.00 0.00 0 -2 0
10 Jan 722.55 135.95 3.25 83.42 2 0 70
9 Jan 730.70 132.7 -7.05 - 5 0 75
8 Jan 737.25 139.75 13.70 36.63 5 0 80
7 Jan 732.95 126.05 0.00 0.00 0 0 0
6 Jan 730.50 126.05 0.00 0.00 0 -8 0
3 Jan 723.55 126.05 50.15 - 94 -8 80
2 Jan 702.70 75.9 0.00 0.00 0 -6 0
1 Jan 677.80 75.9 6.90 - 6 -5 89
31 Dec 663.85 69 -4.00 - 2 1 93
30 Dec 669.50 73 -4.00 - 7 -2 91
27 Dec 675.30 77 -6.00 - 19 17 92
26 Dec 679.20 83 -1.00 - 4 2 74
24 Dec 695.90 84 -41.00 - 72 26 69
23 Dec 691.30 125 0.00 0.00 0 0 0
20 Dec 687.00 125 0.00 0.00 0 0 0
19 Dec 703.40 125 0.00 0.00 0 0 0
18 Dec 710.55 125 0.00 0.00 0 0 0
17 Dec 715.35 125 0.00 0.00 0 0 0
16 Dec 728.35 125 0.00 0.00 0 -2 0
13 Dec 725.45 125 -6.00 - 4 -1 44
12 Dec 726.80 131 -2.50 - 33 -3 47
11 Dec 730.75 133.5 18.00 - 30 -9 50
10 Dec 729.50 115.5 0.00 0.00 0 0 0
9 Dec 719.65 115.5 0.00 0.00 0 18 0
6 Dec 717.40 115.5 -1.30 - 18 17 58
5 Dec 724.40 116.8 12.25 - 42 40 40
4 Dec 714.70 104.55 0.00 - 0 0 0
3 Dec 704.40 104.55 0.00 - 0 0 0
2 Dec 703.05 104.55 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 600 expiring on 30JAN2025

Delta for 600 CE is 0.00

Historical price for 600 CE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 153, 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 23 Jan SBICARD was trading at 760.00. The strike last trading price was 153, which was 0.00 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 22 Jan SBICARD was trading at 756.55. The strike last trading price was 153, which was 0.00 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 Jan SBICARD was trading at 762.60. The strike last trading price was 153, which was 0.00 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 20 Jan SBICARD was trading at 761.50. The strike last trading price was 153, which was 9.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 57


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 143.9, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 151.8, which was 16.85 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 62


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 134.95, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 135.95, which was 0.00 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 13 Jan SBICARD was trading at 713.55. The strike last trading price was 135.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 135.95, which was 3.25 higher than the previous day. The implied volatity was 83.42, the open interest changed by 0 which decreased total open position to 70


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 132.7, which was -7.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 75


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 139.75, which was 13.70 higher than the previous day. The implied volatity was 36.63, the open interest changed by 0 which decreased total open position to 80


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 126.05, which was 0.00 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 6 Jan SBICARD was trading at 730.50. The strike last trading price was 126.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 126.05, which was 50.15 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 80


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 75.9, which was 0.00 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 1 Jan SBICARD was trading at 677.80. The strike last trading price was 75.9, which was 6.90 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 89


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 69, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 93


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 73, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 91


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 77, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 92


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 83, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 74


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 84, which was -41.00 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 69


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 125, which was 0.00 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 20 Dec SBICARD was trading at 687.00. The strike last trading price was 125, which was 0.00 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 19 Dec SBICARD was trading at 703.40. The strike last trading price was 125, which was 0.00 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 125, which was 0.00 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 125, which was 0.00 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 Dec SBICARD was trading at 728.35. The strike last trading price was 125, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 125, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 44


On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 131, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 47


On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 133.5, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 50


On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 115.5, which was 0.00 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 Dec SBICARD was trading at 719.65. The strike last trading price was 115.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 18 which increased total open position to 0


On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 115.5, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 58


On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 116.8, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 40 which increased total open position to 40


On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 104.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 104.55, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 104.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


SBICARD 30JAN2025 600 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 0.6 0.45 - 14 -4 238
23 Jan 760.00 0.15 -0.25 - 2 0 244
22 Jan 756.55 0.4 0.00 - 14 -1 236
21 Jan 762.60 0.4 0.15 - 17 -4 246
20 Jan 761.50 0.25 -0.20 - 35 5 250
17 Jan 740.85 0.45 0.10 53.87 76 13 243
16 Jan 752.75 0.35 -0.25 - 45 -31 230
15 Jan 735.20 0.6 0.25 52.59 5 0 264
14 Jan 734.70 0.35 -0.45 46.01 26 -7 264
13 Jan 713.55 0.8 0.15 44.39 129 -13 270
10 Jan 722.55 0.65 0.20 41.92 32 -5 278
9 Jan 730.70 0.45 0.10 40.88 49 -9 283
8 Jan 737.25 0.35 -0.15 39.60 53 -18 295
7 Jan 732.95 0.5 -0.20 40.09 222 22 314
6 Jan 730.50 0.7 0.25 40.75 224 23 301
3 Jan 723.55 0.45 -0.25 34.70 235 -52 276
2 Jan 702.70 0.7 -0.40 32.19 129 -4 328
1 Jan 677.80 1.1 -0.25 27.84 132 2 335
31 Dec 663.85 1.35 0.25 25.62 213 46 332
30 Dec 669.50 1.1 0.05 25.64 186 82 288
27 Dec 675.30 1.05 0.20 25.87 267 57 205
26 Dec 679.20 0.85 -0.20 25.10 96 44 146
24 Dec 695.90 1.05 0.05 28.90 132 -5 99
23 Dec 691.30 1 0.00 27.41 99 15 103
20 Dec 687.00 1 0.15 26.03 16 2 86
19 Dec 703.40 0.85 -0.05 27.72 34 1 84
18 Dec 710.55 0.9 -0.10 29.53 28 1 83
17 Dec 715.35 1 0.10 30.09 60 4 82
16 Dec 728.35 0.9 0.00 31.75 33 2 78
13 Dec 725.45 0.9 0.05 30.50 77 2 76
12 Dec 726.80 0.85 -0.20 30.25 157 13 73
11 Dec 730.75 1.05 0.00 31.54 139 -4 58
10 Dec 729.50 1.05 -0.50 30.82 109 -14 62
9 Dec 719.65 1.55 -0.55 31.27 39 2 76
6 Dec 717.40 2.1 -0.20 32.36 46 12 74
5 Dec 724.40 2.3 0.35 33.68 23 13 60
4 Dec 714.70 1.95 -0.05 30.14 10 7 48
3 Dec 704.40 2 -0.90 28.74 35 11 41
2 Dec 703.05 2.9 31.16 39 29 30


For Sbi Cards & Pay Ser Ltd - strike price 600 expiring on 30JAN2025

Delta for 600 PE is -

Historical price for 600 PE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 0.6, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 238


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 0.15, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 244


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 0.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 236


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 0.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 246


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 0.25, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 250


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 53.87, the open interest changed by 13 which increased total open position to 243


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 230


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was 52.59, the open interest changed by 0 which decreased total open position to 264


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 0.35, which was -0.45 lower than the previous day. The implied volatity was 46.01, the open interest changed by -7 which decreased total open position to 264


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 0.8, which was 0.15 higher than the previous day. The implied volatity was 44.39, the open interest changed by -13 which decreased total open position to 270


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 0.65, which was 0.20 higher than the previous day. The implied volatity was 41.92, the open interest changed by -5 which decreased total open position to 278


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 40.88, the open interest changed by -9 which decreased total open position to 283


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 39.60, the open interest changed by -18 which decreased total open position to 295


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 40.09, the open interest changed by 22 which increased total open position to 314


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 0.7, which was 0.25 higher than the previous day. The implied volatity was 40.75, the open interest changed by 23 which increased total open position to 301


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 0.45, which was -0.25 lower than the previous day. The implied volatity was 34.70, the open interest changed by -52 which decreased total open position to 276


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 0.7, which was -0.40 lower than the previous day. The implied volatity was 32.19, the open interest changed by -4 which decreased total open position to 328


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 27.84, the open interest changed by 2 which increased total open position to 335


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 25.62, the open interest changed by 46 which increased total open position to 332


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 1.1, which was 0.05 higher than the previous day. The implied volatity was 25.64, the open interest changed by 82 which increased total open position to 288


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 1.05, which was 0.20 higher than the previous day. The implied volatity was 25.87, the open interest changed by 57 which increased total open position to 205


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 25.10, the open interest changed by 44 which increased total open position to 146


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 1.05, which was 0.05 higher than the previous day. The implied volatity was 28.90, the open interest changed by -5 which decreased total open position to 99


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 27.41, the open interest changed by 15 which increased total open position to 103


On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 1, which was 0.15 higher than the previous day. The implied volatity was 26.03, the open interest changed by 2 which increased total open position to 86


On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 0.85, which was -0.05 lower than the previous day. The implied volatity was 27.72, the open interest changed by 1 which increased total open position to 84


On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 0.9, which was -0.10 lower than the previous day. The implied volatity was 29.53, the open interest changed by 1 which increased total open position to 83


On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 1, which was 0.10 higher than the previous day. The implied volatity was 30.09, the open interest changed by 4 which increased total open position to 82


On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 31.75, the open interest changed by 2 which increased total open position to 78


On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 30.50, the open interest changed by 2 which increased total open position to 76


On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 30.25, the open interest changed by 13 which increased total open position to 73


On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 1.05, which was 0.00 lower than the previous day. The implied volatity was 31.54, the open interest changed by -4 which decreased total open position to 58


On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 1.05, which was -0.50 lower than the previous day. The implied volatity was 30.82, the open interest changed by -14 which decreased total open position to 62


On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 1.55, which was -0.55 lower than the previous day. The implied volatity was 31.27, the open interest changed by 2 which increased total open position to 76


On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 2.1, which was -0.20 lower than the previous day. The implied volatity was 32.36, the open interest changed by 12 which increased total open position to 74


On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 2.3, which was 0.35 higher than the previous day. The implied volatity was 33.68, the open interest changed by 13 which increased total open position to 60


On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 30.14, the open interest changed by 7 which increased total open position to 48


On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 2, which was -0.90 lower than the previous day. The implied volatity was 28.74, the open interest changed by 11 which increased total open position to 41


On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 2.9, which was lower than the previous day. The implied volatity was 31.16, the open interest changed by 29 which increased total open position to 30