`
[--[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 630 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 111 0 0.00 0 0 0
23 Jan 760.00 111 0.00 0.00 0 0 0
22 Jan 756.55 111 0.00 0.00 0 0 0
21 Jan 762.60 111 0.00 0.00 0 0 0
20 Jan 761.50 111 0.00 0.00 0 3 0
17 Jan 740.85 111 41.00 - 11 3 6
16 Jan 752.75 70 0.00 0.00 0 0 0
15 Jan 735.20 70 0.00 0.00 0 0 0
14 Jan 734.70 70 0.00 0.00 0 0 0
13 Jan 713.55 70 0.00 0.00 0 0 0
10 Jan 722.55 70 0.00 0.00 0 0 0
9 Jan 730.70 70 0.00 0.00 0 0 0
8 Jan 737.25 70 0.00 0.00 0 0 0
7 Jan 732.95 70 0.00 0.00 0 0 0
6 Jan 730.50 70 0.00 0.00 0 0 0
3 Jan 723.55 70 0.00 0.00 0 0 0
2 Jan 702.70 70 23.65 - 1 0 3
1 Jan 677.80 46.35 -34.20 - 3 1 1
31 Dec 663.85 80.55 0.00 - 0 0 0
30 Dec 669.50 80.55 0.00 - 0 0 0
27 Dec 675.30 80.55 0.00 - 0 0 0
26 Dec 679.20 80.55 0.00 - 0 0 0
24 Dec 695.90 80.55 0.00 - 0 0 0
23 Dec 691.30 80.55 0.00 - 0 0 0
20 Dec 687.00 80.55 0.00 - 0 0 0
19 Dec 703.40 80.55 0.00 - 0 0 0
18 Dec 710.55 80.55 0.00 - 0 0 0
17 Dec 715.35 80.55 0.00 - 0 0 0
16 Dec 728.35 80.55 0.00 - 0 0 0
13 Dec 725.45 80.55 0.00 - 0 0 0
12 Dec 726.80 80.55 0.00 - 0 0 0
11 Dec 730.75 80.55 0.00 - 0 0 0
10 Dec 729.50 80.55 0.00 - 0 0 0
9 Dec 719.65 80.55 0.00 - 0 0 0
6 Dec 717.40 80.55 0.00 - 0 0 0
5 Dec 724.40 80.55 0.00 - 0 0 0
4 Dec 714.70 80.55 0.00 - 0 0 0
3 Dec 704.40 80.55 0.00 - 0 0 0
2 Dec 703.05 80.55 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 630 expiring on 30JAN2025

Delta for 630 CE is 0.00

Historical price for 630 CE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 111, 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 111, 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 111, 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 111, 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 111, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 111, which was 41.00 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 6


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 70, 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 70, 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 70, 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 70, 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 70, 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 70, 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 70, 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 70, 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 70, 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 70, 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 Jan SBICARD was trading at 702.70. The strike last trading price was 70, which was 23.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 46.35, which was -34.20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 80.55, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 80.55, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 80.55, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 80.55, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 80.55, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 80.55, 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 20 Dec SBICARD was trading at 687.00. The strike last trading price was 80.55, 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 19 Dec SBICARD was trading at 703.40. The strike last trading price was 80.55, 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 80.55, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 80.55, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 80.55, 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 13 Dec SBICARD was trading at 725.45. The strike last trading price was 80.55, 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 12 Dec SBICARD was trading at 726.80. The strike last trading price was 80.55, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 80.55, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 80.55, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 80.55, 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 6 Dec SBICARD was trading at 717.40. The strike last trading price was 80.55, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 80.55, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 80.55, 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 80.55, 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 80.55, 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 630 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 0.5 0.1 - 46 39 205
23 Jan 760.00 0.4 -0.05 - 1 0 166
22 Jan 756.55 0.45 0.00 - 1 0 167
21 Jan 762.60 0.45 -0.10 - 2 -1 168
20 Jan 761.50 0.55 -0.20 - 26 5 169
17 Jan 740.85 0.75 -0.10 46.78 156 4 165
16 Jan 752.75 0.85 0.20 53.20 25 -10 159
15 Jan 735.20 0.65 0.00 0.00 0 -12 0
14 Jan 734.70 0.65 -1.00 40.25 35 -10 171
13 Jan 713.55 1.65 0.50 39.36 36 -7 181
10 Jan 722.55 1.15 0.20 36.29 3 -1 189
9 Jan 730.70 0.95 0.10 36.70 17 -3 191
8 Jan 737.25 0.85 -0.15 36.40 13 -12 195
7 Jan 732.95 1 -0.10 35.86 13 -5 212
6 Jan 730.50 1.1 0.00 35.04 179 -7 216
3 Jan 723.55 1.1 -0.55 31.72 465 -78 224
2 Jan 702.70 1.65 -1.35 28.78 291 -36 304
1 Jan 677.80 3 -0.95 24.84 119 11 341
31 Dec 663.85 3.95 0.65 22.85 189 78 334
30 Dec 669.50 3.3 0.15 23.10 187 36 257
27 Dec 675.30 3.15 0.50 23.81 374 106 217
26 Dec 679.20 2.65 -0.20 23.08 138 92 110
24 Dec 695.90 2.85 0.95 27.19 31 15 17
23 Dec 691.30 1.9 -0.05 23.16 1 0 1
20 Dec 687.00 1.95 0.00 0.00 0 0 0
19 Dec 703.40 1.95 0.00 0.00 0 0 0
18 Dec 710.55 1.95 0.00 0.00 0 0 0
17 Dec 715.35 1.95 0.00 0.00 0 0 0
16 Dec 728.35 1.95 0.00 0.00 0 0 0
13 Dec 725.45 1.95 0.00 0.00 0 0 0
12 Dec 726.80 1.95 0.00 0.00 0 -1 0
11 Dec 730.75 1.95 -0.65 28.78 2 0 2
10 Dec 729.50 2.6 0.60 29.97 2 0 2
9 Dec 719.65 2 -0.55 26.29 1 0 3
6 Dec 717.40 2.55 -8.25 26.84 14 2 2
5 Dec 724.40 10.8 0.00 10.77 0 0 0
4 Dec 714.70 10.8 0.00 9.93 0 0 0
3 Dec 704.40 10.8 0.00 8.36 0 0 0
2 Dec 703.05 10.8 8.23 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 630 expiring on 30JAN2025

Delta for 630 PE is -

Historical price for 630 PE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 39 which increased total open position to 205


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 166


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 0.45, 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 167


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 0.45, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 168


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 0.55, 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 169


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 0.75, which was -0.10 lower than the previous day. The implied volatity was 46.78, the open interest changed by 4 which increased total open position to 165


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 0.85, which was 0.20 higher than the previous day. The implied volatity was 53.20, the open interest changed by -10 which decreased total open position to 159


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -12 which decreased total open position to 0


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 0.65, which was -1.00 lower than the previous day. The implied volatity was 40.25, the open interest changed by -10 which decreased total open position to 171


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 1.65, which was 0.50 higher than the previous day. The implied volatity was 39.36, the open interest changed by -7 which decreased total open position to 181


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 1.15, which was 0.20 higher than the previous day. The implied volatity was 36.29, the open interest changed by -1 which decreased total open position to 189


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 0.95, which was 0.10 higher than the previous day. The implied volatity was 36.70, the open interest changed by -3 which decreased total open position to 191


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was 36.40, the open interest changed by -12 which decreased total open position to 195


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 35.86, the open interest changed by -5 which decreased total open position to 212


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 35.04, the open interest changed by -7 which decreased total open position to 216


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was 31.72, the open interest changed by -78 which decreased total open position to 224


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 1.65, which was -1.35 lower than the previous day. The implied volatity was 28.78, the open interest changed by -36 which decreased total open position to 304


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 3, which was -0.95 lower than the previous day. The implied volatity was 24.84, the open interest changed by 11 which increased total open position to 341


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 3.95, which was 0.65 higher than the previous day. The implied volatity was 22.85, the open interest changed by 78 which increased total open position to 334


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 3.3, which was 0.15 higher than the previous day. The implied volatity was 23.10, the open interest changed by 36 which increased total open position to 257


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 3.15, which was 0.50 higher than the previous day. The implied volatity was 23.81, the open interest changed by 106 which increased total open position to 217


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 2.65, which was -0.20 lower than the previous day. The implied volatity was 23.08, the open interest changed by 92 which increased total open position to 110


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 2.85, which was 0.95 higher than the previous day. The implied volatity was 27.19, the open interest changed by 15 which increased total open position to 17


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 23.16, the open interest changed by 0 which decreased total open position to 1


On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 1.95, 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 19 Dec SBICARD was trading at 703.40. The strike last trading price was 1.95, 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 1.95, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 1.95, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 1.95, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 1.95, 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 12 Dec SBICARD was trading at 726.80. The strike last trading price was 1.95, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 1.95, which was -0.65 lower than the previous day. The implied volatity was 28.78, the open interest changed by 0 which decreased total open position to 2


On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 2.6, which was 0.60 higher than the previous day. The implied volatity was 29.97, the open interest changed by 0 which decreased total open position to 2


On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 26.29, the open interest changed by 0 which decreased total open position to 3


On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 2.55, which was -8.25 lower than the previous day. The implied volatity was 26.84, the open interest changed by 2 which increased total open position to 2


On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 10.8, which was 0.00 lower than the previous day. The implied volatity was 10.77, 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 10.8, which was 0.00 lower than the previous day. The implied volatity was 9.93, 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 10.8, which was 0.00 lower than the previous day. The implied volatity was 8.36, 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 10.8, which was lower than the previous day. The implied volatity was 8.23, the open interest changed by 0 which decreased total open position to 0