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

756.9 -3.10 (-0.41%)

Back to Option Chain


Historical option data for SBICARD

24 Jan 2025 01:21 PM IST
SBICARD 30JAN2025 620 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 71 0 0.00 0 0 0
23 Jan 760.00 71 0.00 0.00 0 0 0
22 Jan 756.55 71 0.00 0.00 0 0 0
21 Jan 762.60 71 0.00 0.00 0 0 0
20 Jan 761.50 71 0.00 0.00 0 0 0
17 Jan 740.85 71 0.00 0.00 0 0 0
16 Jan 752.75 71 0.00 0.00 0 0 0
15 Jan 735.20 71 0.00 0.00 0 0 0
14 Jan 734.70 71 0.00 0.00 0 0 0
13 Jan 713.55 71 0.00 0.00 0 0 0
10 Jan 722.55 71 0.00 0.00 0 0 0
9 Jan 730.70 71 0.00 0.00 0 0 0
8 Jan 737.25 71 0.00 0.00 0 0 0
7 Jan 732.95 71 0.00 0.00 0 0 0
6 Jan 730.50 71 0.00 0.00 0 0 0
3 Jan 723.55 71 0.00 0.00 0 -1 0
2 Jan 702.70 71 18.00 - 2 0 2
1 Jan 677.80 53 0.00 0.00 0 1 0
31 Dec 663.85 53 -15.00 25.51 1 0 1
30 Dec 669.50 68 0.00 0.00 0 1 0
27 Dec 675.30 68 -20.25 32.29 1 0 0
26 Dec 679.20 88.25 0.00 - 0 0 0
24 Dec 695.90 88.25 0.00 - 0 0 0
23 Dec 691.30 88.25 0.00 - 0 0 0
20 Dec 687.00 88.25 0.00 - 0 0 0
19 Dec 703.40 88.25 0.00 - 0 0 0
18 Dec 710.55 88.25 0.00 - 0 0 0
17 Dec 715.35 88.25 0.00 - 0 0 0
16 Dec 728.35 88.25 0.00 - 0 0 0
13 Dec 725.45 88.25 0.00 - 0 0 0
12 Dec 726.80 88.25 0.00 - 0 0 0
11 Dec 730.75 88.25 0.00 - 0 0 0
10 Dec 729.50 88.25 0.00 - 0 0 0
9 Dec 719.65 88.25 0.00 - 0 0 0
6 Dec 717.40 88.25 0.00 - 0 0 0
5 Dec 724.40 88.25 0.00 - 0 0 0
4 Dec 714.70 88.25 0.00 - 0 0 0
3 Dec 704.40 88.25 0.00 - 0 0 0
2 Dec 703.05 88.25 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 620 expiring on 30JAN2025

Delta for 620 CE is 0.00

Historical price for 620 CE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 71, 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 71, 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 71, 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 71, 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 71, 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 Jan SBICARD was trading at 740.85. The strike last trading price was 71, 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 Jan SBICARD was trading at 752.75. The strike last trading price was 71, 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 15 Jan SBICARD was trading at 735.20. The strike last trading price was 71, 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 14 Jan SBICARD was trading at 734.70. The strike last trading price was 71, 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 71, 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 71, 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 Jan SBICARD was trading at 730.70. The strike last trading price was 71, 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 71, 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 71, 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 71, 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 Jan SBICARD was trading at 723.55. The strike last trading price was 71, 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 2 Jan SBICARD was trading at 702.70. The strike last trading price was 71, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 53, which was 0.00 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 31 Dec SBICARD was trading at 663.85. The strike last trading price was 53, which was -15.00 lower than the previous day. The implied volatity was 25.51, the open interest changed by 0 which decreased total open position to 1


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 68, which was 0.00 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 68, which was -20.25 lower than the previous day. The implied volatity was 32.29, 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 88.25, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 88.25, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 88.25, 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 Dec SBICARD was trading at 687.00. The strike last trading price was 88.25, 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 19 Dec SBICARD was trading at 703.40. The strike last trading price was 88.25, 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 88.25, 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 Dec SBICARD was trading at 715.35. The strike last trading price was 88.25, 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 Dec SBICARD was trading at 728.35. The strike last trading price was 88.25, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 88.25, 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 12 Dec SBICARD was trading at 726.80. The strike last trading price was 88.25, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 88.25, 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 Dec SBICARD was trading at 729.50. The strike last trading price was 88.25, 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 Dec SBICARD was trading at 719.65. The strike last trading price was 88.25, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 88.25, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 88.25, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 88.25, 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 88.25, 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 88.25, 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 620 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 0.35 -0.05 - 21 14 274
23 Jan 760.00 0.4 0.00 - 1 0 260
22 Jan 756.55 0.4 0.00 - 20 3 258
21 Jan 762.60 0.4 0.00 - 19 -2 255
20 Jan 761.50 0.4 -0.10 - 24 -2 259
17 Jan 740.85 0.5 -0.20 47.55 7 -3 262
16 Jan 752.75 0.7 0.00 55.08 35 -5 269
15 Jan 735.20 0.7 0.10 46.96 9 -2 278
14 Jan 734.70 0.6 -0.50 43.08 30 -6 280
13 Jan 713.55 1.1 0.25 39.72 35 7 286
10 Jan 722.55 0.85 0.25 37.43 59 -2 280
9 Jan 730.70 0.6 0.00 36.78 6 -4 282
8 Jan 737.25 0.6 -0.20 37.13 5 0 286
7 Jan 732.95 0.8 -0.10 37.34 16 -7 286
6 Jan 730.50 0.9 0.15 36.65 228 -85 293
3 Jan 723.55 0.75 -0.50 32.22 369 -81 378
2 Jan 702.70 1.25 -0.85 29.97 530 -73 455
1 Jan 677.80 2.1 -0.55 25.67 106 -8 528
31 Dec 663.85 2.65 0.50 23.43 200 8 540
30 Dec 669.50 2.15 0.20 23.49 393 63 536
27 Dec 675.30 1.95 0.20 23.71 682 349 473
26 Dec 679.20 1.75 -0.20 23.48 76 52 114
24 Dec 695.90 1.95 -0.05 27.38 88 59 62
23 Dec 691.30 2 0.75 26.21 3 1 2
20 Dec 687.00 1.25 0.00 0.00 0 0 0
19 Dec 703.40 1.25 0.00 0.00 0 0 0
18 Dec 710.55 1.25 0.00 0.00 0 0 0
17 Dec 715.35 1.25 0.00 0.00 0 0 0
16 Dec 728.35 1.25 0.00 0.00 0 0 0
13 Dec 725.45 1.25 -0.50 28.02 2 1 2
12 Dec 726.80 1.75 0.00 0.00 0 0 0
11 Dec 730.75 1.75 -0.05 30.31 3 0 1
10 Dec 729.50 1.8 0.00 0.00 0 0 0
9 Dec 719.65 1.8 0.00 27.80 4 2 3
6 Dec 717.40 1.8 -1.60 26.88 1 0 0
5 Dec 724.40 3.4 -5.30 32.16 2 0 0
4 Dec 714.70 8.7 0.00 10.85 0 0 0
3 Dec 704.40 8.7 0.00 10.03 0 0 0
2 Dec 703.05 8.7 9.77 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 620 expiring on 30JAN2025

Delta for 620 PE is -

Historical price for 620 PE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 274


On 23 Jan SBICARD was trading at 760.00. 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 0 which decreased total open position to 260


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 3 which increased total open position to 258


On 21 Jan SBICARD was trading at 762.60. 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 -2 which decreased total open position to 255


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 259


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 0.5, which was -0.20 lower than the previous day. The implied volatity was 47.55, the open interest changed by -3 which decreased total open position to 262


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 55.08, the open interest changed by -5 which decreased total open position to 269


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 0.7, which was 0.10 higher than the previous day. The implied volatity was 46.96, the open interest changed by -2 which decreased total open position to 278


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 0.6, which was -0.50 lower than the previous day. The implied volatity was 43.08, the open interest changed by -6 which decreased total open position to 280


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 1.1, which was 0.25 higher than the previous day. The implied volatity was 39.72, the open interest changed by 7 which increased total open position to 286


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was 37.43, the open interest changed by -2 which decreased total open position to 280


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 0.6, which was 0.00 lower than the previous day. The implied volatity was 36.78, the open interest changed by -4 which decreased total open position to 282


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 0.6, which was -0.20 lower than the previous day. The implied volatity was 37.13, the open interest changed by 0 which decreased total open position to 286


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 37.34, the open interest changed by -7 which decreased total open position to 286


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 0.9, which was 0.15 higher than the previous day. The implied volatity was 36.65, the open interest changed by -85 which decreased total open position to 293


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 0.75, which was -0.50 lower than the previous day. The implied volatity was 32.22, the open interest changed by -81 which decreased total open position to 378


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 1.25, which was -0.85 lower than the previous day. The implied volatity was 29.97, the open interest changed by -73 which decreased total open position to 455


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was 25.67, the open interest changed by -8 which decreased total open position to 528


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 2.65, which was 0.50 higher than the previous day. The implied volatity was 23.43, the open interest changed by 8 which increased total open position to 540


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 2.15, which was 0.20 higher than the previous day. The implied volatity was 23.49, the open interest changed by 63 which increased total open position to 536


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 1.95, which was 0.20 higher than the previous day. The implied volatity was 23.71, the open interest changed by 349 which increased total open position to 473


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 1.75, which was -0.20 lower than the previous day. The implied volatity was 23.48, the open interest changed by 52 which increased total open position to 114


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 27.38, the open interest changed by 59 which increased total open position to 62


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 2, which was 0.75 higher than the previous day. The implied volatity was 26.21, the open interest changed by 1 which increased total open position to 2


On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 1.25, 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 1.25, 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 1.25, 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 1.25, 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 1.25, 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 1.25, which was -0.50 lower than the previous day. The implied volatity was 28.02, the open interest changed by 1 which increased total open position to 2


On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 1.75, 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 1.75, which was -0.05 lower than the previous day. The implied volatity was 30.31, the open interest changed by 0 which decreased total open position to 1


On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 1.8, 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 1.8, which was 0.00 lower than the previous day. The implied volatity was 27.80, the open interest changed by 2 which increased total open position to 3


On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 1.8, which was -1.60 lower than the previous day. The implied volatity was 26.88, 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 3.4, which was -5.30 lower than the previous day. The implied volatity was 32.16, 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 8.7, which was 0.00 lower than the previous day. The implied volatity was 10.85, 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 8.7, which was 0.00 lower than the previous day. The implied volatity was 10.03, 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 8.7, which was lower than the previous day. The implied volatity was 9.77, the open interest changed by 0 which decreased total open position to 0