`
[--[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 635 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 42.8 0 0.00 0 0 0
23 Jan 760.00 42.8 0.00 0.00 0 0 0
22 Jan 756.55 42.8 0.00 0.00 0 0 0
21 Jan 762.60 42.8 0.00 0.00 0 0 0
20 Jan 761.50 42.8 0.00 0.00 0 0 0
17 Jan 740.85 42.8 0.00 0.00 0 0 0
16 Jan 752.75 42.8 0.00 0.00 0 0 0
15 Jan 735.20 42.8 0.00 0.00 0 0 0
14 Jan 734.70 42.8 0.00 0.00 0 0 0
13 Jan 713.55 42.8 0.00 0.00 0 0 0
10 Jan 722.55 42.8 0.00 0.00 0 0 0
9 Jan 730.70 42.8 0.00 0.00 0 0 0
8 Jan 737.25 42.8 0.00 0.00 0 0 0
7 Jan 732.95 42.8 0.00 0.00 0 0 0
6 Jan 730.50 42.8 0.00 0.00 0 0 0
3 Jan 723.55 42.8 0.00 0.00 0 0 0
2 Jan 702.70 42.8 0.00 0.00 0 0 0
1 Jan 677.80 42.8 4.15 - 1 0 0
31 Dec 663.85 38.65 -50.75 21.03 2 1 1
30 Dec 669.50 89.4 0.00 - 0 0 0
27 Dec 675.30 89.4 0.00 - 0 0 0
26 Dec 679.20 89.4 0.00 - 0 0 0
24 Dec 695.90 89.4 0.00 - 0 0 0
23 Dec 691.30 89.4 89.40 - 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 635 expiring on 30JAN2025

Delta for 635 CE is 0.00

Historical price for 635 CE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 42.8, 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 42.8, 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 22 Jan SBICARD was trading at 756.55. The strike last trading price was 42.8, 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 21 Jan SBICARD was trading at 762.60. The strike last trading price was 42.8, 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 20 Jan SBICARD was trading at 761.50. The strike last trading price was 42.8, 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 17 Jan SBICARD was trading at 740.85. The strike last trading price was 42.8, 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 16 Jan SBICARD was trading at 752.75. The strike last trading price was 42.8, 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 15 Jan SBICARD was trading at 735.20. The strike last trading price was 42.8, 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 14 Jan SBICARD was trading at 734.70. The strike last trading price was 42.8, 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 13 Jan SBICARD was trading at 713.55. The strike last trading price was 42.8, 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 10 Jan SBICARD was trading at 722.55. The strike last trading price was 42.8, 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 Jan SBICARD was trading at 730.70. The strike last trading price was 42.8, 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 8 Jan SBICARD was trading at 737.25. The strike last trading price was 42.8, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 42.8, 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 6 Jan SBICARD was trading at 730.50. The strike last trading price was 42.8, 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 3 Jan SBICARD was trading at 723.55. The strike last trading price was 42.8, 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 2 Jan SBICARD was trading at 702.70. The strike last trading price was 42.8, 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 1 Jan SBICARD was trading at 677.80. The strike last trading price was 42.8, which was 4.15 higher 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 38.65, which was -50.75 lower than the previous day. The implied volatity was 21.03, the open interest changed by 1 which increased total open position to 1


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 89.4, 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 0


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 89.4, 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 0


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 89.4, 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 0


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 89.4, 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 0


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 89.4, which was 89.40 higher 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 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 635 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 0.9 0 0.00 0 0 0
23 Jan 760.00 0.9 0.00 0.00 0 0 0
22 Jan 756.55 0.9 0.05 - 6 0 200
21 Jan 762.60 0.85 -0.20 - 2 0 200
20 Jan 761.50 1.05 0.10 - 20 15 200
17 Jan 740.85 0.95 -0.20 46.73 263 8 186
16 Jan 752.75 1.15 0.35 54.23 364 33 178
15 Jan 735.20 0.8 0.00 0.00 0 -2 0
14 Jan 734.70 0.8 -1.05 39.85 5 0 147
13 Jan 713.55 1.85 0.55 38.45 33 16 147
10 Jan 722.55 1.3 0.20 35.52 14 -3 132
9 Jan 730.70 1.1 0.00 36.15 3 -1 135
8 Jan 737.25 1.1 0.00 0.00 0 1 0
7 Jan 732.95 1.1 -0.15 35.00 6 1 136
6 Jan 730.50 1.25 0.05 34.42 87 -36 135
3 Jan 723.55 1.2 -0.65 30.84 37 -7 173
2 Jan 702.70 1.85 -2.00 28.01 145 3 181
1 Jan 677.80 3.85 -1.15 25.06 58 3 177
31 Dec 663.85 5 0.70 22.97 86 41 172
30 Dec 669.50 4.3 0.55 23.43 94 3 131
27 Dec 675.30 3.75 0.50 23.48 181 124 126
26 Dec 679.20 3.25 -1.30 22.92 2 0 0
24 Dec 695.90 4.55 0.00 8.90 0 0 0
23 Dec 691.30 4.55 4.55 8.34 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 635 expiring on 30JAN2025

Delta for 635 PE is 0.00

Historical price for 635 PE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 0.9, 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 0.9, 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 22 Jan SBICARD was trading at 756.55. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 200


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 0.85, 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 200


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 1.05, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 200


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 0.95, which was -0.20 lower than the previous day. The implied volatity was 46.73, the open interest changed by 8 which increased total open position to 186


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 1.15, which was 0.35 higher than the previous day. The implied volatity was 54.23, the open interest changed by 33 which increased total open position to 178


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 0.8, 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 14 Jan SBICARD was trading at 734.70. The strike last trading price was 0.8, which was -1.05 lower than the previous day. The implied volatity was 39.85, the open interest changed by 0 which decreased total open position to 147


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 1.85, which was 0.55 higher than the previous day. The implied volatity was 38.45, the open interest changed by 16 which increased total open position to 147


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 1.3, which was 0.20 higher than the previous day. The implied volatity was 35.52, the open interest changed by -3 which decreased total open position to 132


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 36.15, the open interest changed by -1 which decreased total open position to 135


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 1.1, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 35.00, the open interest changed by 1 which increased total open position to 136


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 1.25, which was 0.05 higher than the previous day. The implied volatity was 34.42, the open interest changed by -36 which decreased total open position to 135


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 30.84, the open interest changed by -7 which decreased total open position to 173


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 1.85, which was -2.00 lower than the previous day. The implied volatity was 28.01, the open interest changed by 3 which increased total open position to 181


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 3.85, which was -1.15 lower than the previous day. The implied volatity was 25.06, the open interest changed by 3 which increased total open position to 177


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 5, which was 0.70 higher than the previous day. The implied volatity was 22.97, the open interest changed by 41 which increased total open position to 172


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 4.3, which was 0.55 higher than the previous day. The implied volatity was 23.43, the open interest changed by 3 which increased total open position to 131


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 3.75, which was 0.50 higher than the previous day. The implied volatity was 23.48, the open interest changed by 124 which increased total open position to 126


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 3.25, which was -1.30 lower than the previous day. The implied volatity was 22.92, 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 4.55, which was 0.00 lower than the previous day. The implied volatity was 8.90, 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 4.55, which was 4.55 higher than the previous day. The implied volatity was 8.34, 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