`
[--[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 640 CE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 114 0 0.00 0 0 0
23 Jan 760.00 114 0.00 0.00 0 0 0
22 Jan 756.55 114 0.00 0.00 0 0 0
21 Jan 762.60 114 0.00 0.00 0 0 0
20 Jan 761.50 114 0.00 0.00 0 0 0
17 Jan 740.85 114 0.00 0.00 0 0 0
16 Jan 752.75 114 0.00 0.00 0 0 0
15 Jan 735.20 114 0.00 0.00 0 0 0
14 Jan 734.70 114 0.00 0.00 0 0 0
13 Jan 713.55 114 0.00 0.00 0 0 0
10 Jan 722.55 114 0.00 0.00 0 0 0
9 Jan 730.70 114 0.00 0.00 0 0 0
8 Jan 737.25 114 0.00 0.00 0 0 0
7 Jan 732.95 114 0.00 0.00 0 0 0
6 Jan 730.50 114 77.55 79.01 1 0 2
3 Jan 723.55 36.45 0.00 0.00 0 0 0
2 Jan 702.70 36.45 0.00 0.00 0 0 0
1 Jan 677.80 36.45 0.00 0.00 0 1 0
31 Dec 663.85 36.45 -14.55 23.97 4 0 1
30 Dec 669.50 51 0.00 0.00 0 0 0
27 Dec 675.30 51 0.00 0.00 0 1 0
26 Dec 679.20 51 -22.25 25.49 1 0 0
24 Dec 695.90 73.25 0.00 - 0 0 0
23 Dec 691.30 73.25 0.00 - 0 0 0
20 Dec 687.00 73.25 0.00 - 0 0 0
19 Dec 703.40 73.25 0.00 - 0 0 0
18 Dec 710.55 73.25 0.00 - 0 0 0
17 Dec 715.35 73.25 0.00 - 0 0 0
16 Dec 728.35 73.25 0.00 - 0 0 0
13 Dec 725.45 73.25 0.00 - 0 0 0
12 Dec 726.80 73.25 0.00 - 0 0 0
11 Dec 730.75 73.25 0.00 - 0 0 0
10 Dec 729.50 73.25 0.00 - 0 0 0
9 Dec 719.65 73.25 0.00 - 0 0 0
6 Dec 717.40 73.25 0.00 - 0 0 0
5 Dec 724.40 73.25 0.00 - 0 0 0
4 Dec 714.70 73.25 0.00 - 0 0 0
3 Dec 704.40 73.25 0.00 - 0 0 0
2 Dec 703.05 73.25 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 640 expiring on 30JAN2025

Delta for 640 CE is 0.00

Historical price for 640 CE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 114, which was 77.55 higher than the previous day. The implied volatity was 79.01, the open interest changed by 0 which decreased total open position to 2


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 36.45, 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 36.45, 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 36.45, 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 36.45, which was -14.55 lower than the previous day. The implied volatity was 23.97, 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 51, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 51, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 51, which was -22.25 lower than the previous day. The implied volatity was 25.49, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 73.25, 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 640 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 0.6 0.1 - 103 -3 243
23 Jan 760.00 0.5 -0.05 - 6 -2 246
22 Jan 756.55 0.55 -0.20 - 31 25 248
21 Jan 762.60 0.75 0.10 - 4 -1 223
20 Jan 761.50 0.65 -0.40 54.74 46 -14 225
17 Jan 740.85 1.05 0.15 45.63 77 -3 240
16 Jan 752.75 0.9 -0.15 50.05 100 -1 243
15 Jan 735.20 1.05 0.25 43.01 27 -5 244
14 Jan 734.70 0.8 -1.05 38.26 59 -26 249
13 Jan 713.55 1.85 0.35 36.48 66 25 277
10 Jan 722.55 1.5 0.35 34.89 90 -7 252
9 Jan 730.70 1.15 0.15 34.86 12 -1 258
8 Jan 737.25 1 -0.15 34.45 33 8 259
7 Jan 732.95 1.15 -0.35 33.78 32 -17 252
6 Jan 730.50 1.5 0.05 34.19 330 -35 268
3 Jan 723.55 1.45 -0.75 30.61 540 -37 303
2 Jan 702.70 2.2 -2.25 27.64 393 -88 337
1 Jan 677.80 4.45 -1.40 24.44 166 -9 437
31 Dec 663.85 5.85 1.10 22.42 268 62 451
30 Dec 669.50 4.75 0.20 22.39 384 51 394
27 Dec 675.30 4.55 0.65 23.34 476 173 343
26 Dec 679.20 3.9 -0.45 22.64 368 57 168
24 Dec 695.90 4.35 0.05 27.61 144 81 108
23 Dec 691.30 4.3 1.30 25.99 23 10 27
20 Dec 687.00 3 0.00 21.74 8 0 15
19 Dec 703.40 3 0.40 25.71 1 0 14
18 Dec 710.55 2.6 0.80 26.27 117 6 15
17 Dec 715.35 1.8 0.00 0.00 0 0 0
16 Dec 728.35 1.8 -0.20 26.79 1 0 9
13 Dec 725.45 2 -0.45 26.28 35 -18 10
12 Dec 726.80 2.45 0.00 0.00 0 0 0
11 Dec 730.75 2.45 0.45 28.00 57 1 29
10 Dec 729.50 2 -0.60 26.46 2 0 28
9 Dec 719.65 2.6 -0.60 25.64 4 0 28
6 Dec 717.40 3.2 -1.90 26.22 235 29 30
5 Dec 724.40 5.1 0.00 0.00 0 0 0
4 Dec 714.70 5.1 0.00 0.00 0 1 0
3 Dec 704.40 5.1 -8.25 26.18 1 0 0
2 Dec 703.05 13.35 7.31 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 640 expiring on 30JAN2025

Delta for 640 PE is -

Historical price for 640 PE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 243


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 246


On 22 Jan SBICARD was trading at 756.55. 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 25 which increased total open position to 248


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 0.75, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 223


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 0.65, which was -0.40 lower than the previous day. The implied volatity was 54.74, the open interest changed by -14 which decreased total open position to 225


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 1.05, which was 0.15 higher than the previous day. The implied volatity was 45.63, the open interest changed by -3 which decreased total open position to 240


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 50.05, the open interest changed by -1 which decreased total open position to 243


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 1.05, which was 0.25 higher than the previous day. The implied volatity was 43.01, the open interest changed by -5 which decreased total open position to 244


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 38.26, the open interest changed by -26 which decreased total open position to 249


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 1.85, which was 0.35 higher than the previous day. The implied volatity was 36.48, the open interest changed by 25 which increased total open position to 277


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 1.5, which was 0.35 higher than the previous day. The implied volatity was 34.89, the open interest changed by -7 which decreased total open position to 252


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 1.15, which was 0.15 higher than the previous day. The implied volatity was 34.86, the open interest changed by -1 which decreased total open position to 258


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 34.45, the open interest changed by 8 which increased total open position to 259


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 1.15, which was -0.35 lower than the previous day. The implied volatity was 33.78, the open interest changed by -17 which decreased total open position to 252


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 34.19, the open interest changed by -35 which decreased total open position to 268


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 1.45, which was -0.75 lower than the previous day. The implied volatity was 30.61, the open interest changed by -37 which decreased total open position to 303


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 2.2, which was -2.25 lower than the previous day. The implied volatity was 27.64, the open interest changed by -88 which decreased total open position to 337


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 4.45, which was -1.40 lower than the previous day. The implied volatity was 24.44, the open interest changed by -9 which decreased total open position to 437


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 5.85, which was 1.10 higher than the previous day. The implied volatity was 22.42, the open interest changed by 62 which increased total open position to 451


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 4.75, which was 0.20 higher than the previous day. The implied volatity was 22.39, the open interest changed by 51 which increased total open position to 394


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 4.55, which was 0.65 higher than the previous day. The implied volatity was 23.34, the open interest changed by 173 which increased total open position to 343


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 3.9, which was -0.45 lower than the previous day. The implied volatity was 22.64, the open interest changed by 57 which increased total open position to 168


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 4.35, which was 0.05 higher than the previous day. The implied volatity was 27.61, the open interest changed by 81 which increased total open position to 108


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 4.3, which was 1.30 higher than the previous day. The implied volatity was 25.99, the open interest changed by 10 which increased total open position to 27


On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 3, which was 0.00 lower than the previous day. The implied volatity was 21.74, the open interest changed by 0 which decreased total open position to 15


On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 3, which was 0.40 higher than the previous day. The implied volatity was 25.71, the open interest changed by 0 which decreased total open position to 14


On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 2.6, which was 0.80 higher than the previous day. The implied volatity was 26.27, the open interest changed by 6 which increased total open position to 15


On 17 Dec SBICARD was trading at 715.35. 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 1.8, which was -0.20 lower than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 9


On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 2, which was -0.45 lower than the previous day. The implied volatity was 26.28, the open interest changed by -18 which decreased total open position to 10


On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 2.45, 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 2.45, which was 0.45 higher than the previous day. The implied volatity was 28.00, the open interest changed by 1 which increased total open position to 29


On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 2, which was -0.60 lower than the previous day. The implied volatity was 26.46, the open interest changed by 0 which decreased total open position to 28


On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 2.6, which was -0.60 lower than the previous day. The implied volatity was 25.64, the open interest changed by 0 which decreased total open position to 28


On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 3.2, which was -1.90 lower than the previous day. The implied volatity was 26.22, the open interest changed by 29 which increased total open position to 30


On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 5.1, 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 5.1, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 5.1, which was -8.25 lower than the previous day. The implied volatity was 26.18, 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 13.35, which was lower than the previous day. The implied volatity was 7.31, the open interest changed by 0 which decreased total open position to 0