`
[--[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 615 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 107.05 0 - 0 0 0
23 Jan 760.00 107.05 0.00 - 0 0 0
22 Jan 756.55 107.05 0.00 - 0 0 0
21 Jan 762.60 107.05 0.00 - 0 0 0
20 Jan 761.50 107.05 0.00 - 0 0 0
17 Jan 740.85 107.05 0.00 - 0 0 0
16 Jan 752.75 107.05 0.00 - 0 0 0
15 Jan 735.20 107.05 0.00 - 0 0 0
14 Jan 734.70 107.05 0.00 - 0 0 0
13 Jan 713.55 107.05 0.00 - 0 0 0
10 Jan 722.55 107.05 0.00 - 0 0 0
9 Jan 730.70 107.05 0.00 - 0 0 0
8 Jan 737.25 107.05 0.00 - 0 0 0
7 Jan 732.95 107.05 0.00 - 0 0 0
6 Jan 730.50 107.05 0.00 - 0 0 0
3 Jan 723.55 107.05 0.00 - 0 0 0
2 Jan 702.70 107.05 0.00 - 0 0 0
1 Jan 677.80 107.05 0.00 - 0 0 0
31 Dec 663.85 107.05 0.00 - 0 0 0
30 Dec 669.50 107.05 107.05 - 0 0 0
27 Dec 675.30 0 0.00 0.00 0 0 0
26 Dec 679.20 0 0.00 0.00 0 0 0
24 Dec 695.90 0 0.00 0.00 0 0 0
23 Dec 691.30 0 0.00 0.00 0 0 0
20 Dec 687.00 0 0.00 0.00 0 0 0
19 Dec 703.40 0 0.00 0.00 0 0 0
18 Dec 710.55 0 0.00 0.00 0 0 0
17 Dec 715.35 0 0.00 0.00 0 0 0
16 Dec 728.35 0 0.00 0.00 0 0 0
13 Dec 725.45 0 0.00 0.00 0 0 0
12 Dec 726.80 0 0.00 0.00 0 0 0
11 Dec 730.75 0 0.00 0.00 0 0 0
10 Dec 729.50 0 0.00 0.00 0 0 0
9 Dec 719.65 0 0.00 0.00 0 0 0
6 Dec 717.40 0 0.00 0.00 0 0 0
5 Dec 724.40 0 0.00 0.00 0 0 0
4 Dec 714.70 0 0.00 0.00 0 0 0
3 Dec 704.40 0 0.00 0.00 0 0 0
2 Dec 703.05 0 0.00 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 615 expiring on 30JAN2025

Delta for 615 CE is -

Historical price for 615 CE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 107.05, 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 23 Jan SBICARD was trading at 760.00. The strike last trading price was 107.05, 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 22 Jan SBICARD was trading at 756.55. The strike last trading price was 107.05, 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 21 Jan SBICARD was trading at 762.60. The strike last trading price was 107.05, 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 20 Jan SBICARD was trading at 761.50. The strike last trading price was 107.05, 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 17 Jan SBICARD was trading at 740.85. The strike last trading price was 107.05, 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 16 Jan SBICARD was trading at 752.75. The strike last trading price was 107.05, 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 15 Jan SBICARD was trading at 735.20. The strike last trading price was 107.05, 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 14 Jan SBICARD was trading at 734.70. The strike last trading price was 107.05, 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 13 Jan SBICARD was trading at 713.55. The strike last trading price was 107.05, 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 10 Jan SBICARD was trading at 722.55. The strike last trading price was 107.05, 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 9 Jan SBICARD was trading at 730.70. The strike last trading price was 107.05, 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 8 Jan SBICARD was trading at 737.25. The strike last trading price was 107.05, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 107.05, 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 6 Jan SBICARD was trading at 730.50. The strike last trading price was 107.05, 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 Jan SBICARD was trading at 723.55. The strike last trading price was 107.05, 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 Jan SBICARD was trading at 702.70. The strike last trading price was 107.05, 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 1 Jan SBICARD was trading at 677.80. The strike last trading price was 107.05, 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 31 Dec SBICARD was trading at 663.85. The strike last trading price was 107.05, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 107.05, which was 107.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 0, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 0, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 0, 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 12 Dec SBICARD was trading at 726.80. The strike last trading price was 0, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 0, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 0, 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 0, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 0, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 0, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 0, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 0, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


SBICARD 30JAN2025 615 PE
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 0.35 0 0.00 0 0 0
23 Jan 760.00 0.35 0.00 0.00 0 -1 0
22 Jan 756.55 0.35 -0.20 - 1 0 159
21 Jan 762.60 0.55 0.00 0.00 0 0 0
20 Jan 761.50 0.55 0.00 - 9 0 159
17 Jan 740.85 0.55 0.05 49.96 36 0 159
16 Jan 752.75 0.5 -0.75 - 2 0 159
15 Jan 735.20 1.25 0.35 53.15 1 0 158
14 Jan 734.70 0.9 0.00 0.00 0 0 0
13 Jan 713.55 0.9 0.00 0.00 0 0 0
10 Jan 722.55 0.9 0.00 39.44 1 0 158
9 Jan 730.70 0.9 0.00 0.00 0 0 0
8 Jan 737.25 0.9 0.00 0.00 0 0 0
7 Jan 732.95 0.9 0.00 0.00 0 9 0
6 Jan 730.50 0.9 0.30 38.11 21 11 160
3 Jan 723.55 0.6 -0.50 32.33 109 10 143
2 Jan 702.70 1.1 -0.80 30.63 143 31 133
1 Jan 677.80 1.9 -0.35 26.62 68 32 97
31 Dec 663.85 2.25 -0.20 24.01 90 62 62
30 Dec 669.50 2.45 2.45 9.17 0 0 0
27 Dec 675.30 0 0.00 0.00 0 0 0
26 Dec 679.20 0 0.00 0.00 0 0 0
24 Dec 695.90 0 0.00 0.00 0 0 0
23 Dec 691.30 0 0.00 0.00 0 0 0
20 Dec 687.00 0 0.00 0.00 0 0 0
19 Dec 703.40 0 0.00 0.00 0 0 0
18 Dec 710.55 0 0.00 0.00 0 0 0
17 Dec 715.35 0 0.00 0.00 0 0 0
16 Dec 728.35 0 0.00 0.00 0 0 0
13 Dec 725.45 0 0.00 0.00 0 0 0
12 Dec 726.80 0 0.00 0.00 0 0 0
11 Dec 730.75 0 0.00 0.00 0 0 0
10 Dec 729.50 0 0.00 0.00 0 0 0
9 Dec 719.65 0 0.00 0.00 0 0 0
6 Dec 717.40 0 0.00 0.00 0 0 0
5 Dec 724.40 0 0.00 0.00 0 0 0
4 Dec 714.70 0 0.00 0.00 0 0 0
3 Dec 704.40 0 0.00 0.00 0 0 0
2 Dec 703.05 0 0.00 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 615 expiring on 30JAN2025

Delta for 615 PE is 0.00

Historical price for 615 PE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 0.35, 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 0.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 0.55, 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 Jan SBICARD was trading at 761.50. The strike last trading price was 0.55, 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 159


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 49.96, the open interest changed by 0 which decreased total open position to 159


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 0.5, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 159


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 1.25, which was 0.35 higher than the previous day. The implied volatity was 53.15, the open interest changed by 0 which decreased total open position to 158


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 0.9, 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 0.9, 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 10 Jan SBICARD was trading at 722.55. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 39.44, the open interest changed by 0 which decreased total open position to 158


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 0.9, 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 8 Jan SBICARD was trading at 737.25. The strike last trading price was 0.9, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 0.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 0.9, which was 0.30 higher than the previous day. The implied volatity was 38.11, the open interest changed by 11 which increased total open position to 160


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 0.6, which was -0.50 lower than the previous day. The implied volatity was 32.33, the open interest changed by 10 which increased total open position to 143


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 1.1, which was -0.80 lower than the previous day. The implied volatity was 30.63, the open interest changed by 31 which increased total open position to 133


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 1.9, which was -0.35 lower than the previous day. The implied volatity was 26.62, the open interest changed by 32 which increased total open position to 97


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 2.25, which was -0.20 lower than the previous day. The implied volatity was 24.01, the open interest changed by 62 which increased total open position to 62


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 2.45, which was 2.45 higher than the previous day. The implied volatity was 9.17, the open interest changed by 0 which decreased total open position to 0


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 0, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 0, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 0, 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 12 Dec SBICARD was trading at 726.80. The strike last trading price was 0, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 0, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 0, 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 0, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 0, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 0, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 0, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 0, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0