`
[--[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 645 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 34.6 0 0.00 0 0 0
23 Jan 760.00 34.6 0.00 0.00 0 0 0
22 Jan 756.55 34.6 0.00 0.00 0 0 0
21 Jan 762.60 34.6 0.00 0.00 0 0 0
20 Jan 761.50 34.6 0.00 0.00 0 0 0
17 Jan 740.85 34.6 0.00 0.00 0 0 0
16 Jan 752.75 34.6 0.00 0.00 0 0 0
15 Jan 735.20 34.6 0.00 0.00 0 0 0
14 Jan 734.70 34.6 0.00 0.00 0 0 0
13 Jan 713.55 34.6 0.00 0.00 0 0 0
10 Jan 722.55 34.6 0.00 0.00 0 0 0
9 Jan 730.70 34.6 0.00 0.00 0 0 0
8 Jan 737.25 34.6 0.00 0.00 0 0 0
7 Jan 732.95 34.6 0.00 0.00 0 0 0
6 Jan 730.50 34.6 0.00 0.00 0 0 0
3 Jan 723.55 34.6 0.00 0.00 0 0 0
2 Jan 702.70 34.6 0.00 0.00 0 -1 0
1 Jan 677.80 34.6 0.45 - 3 0 0
31 Dec 663.85 34.15 -1.70 25.91 1 0 4
30 Dec 669.50 35.85 -1.95 20.86 3 2 5
27 Dec 675.30 37.8 -43.25 7.19 3 2 2
26 Dec 679.20 81.05 0.00 - 0 0 0
24 Dec 695.90 81.05 0.00 - 0 0 0
23 Dec 691.30 81.05 0.00 - 0 0 0
20 Dec 687.00 81.05 0.00 - 0 0 0
19 Dec 703.40 81.05 0.00 - 0 0 0
18 Dec 710.55 81.05 0.00 - 0 0 0
17 Dec 715.35 81.05 0.00 - 0 0 0
16 Dec 728.35 81.05 0.00 - 0 0 0
13 Dec 725.45 81.05 0.00 - 0 0 0
12 Dec 726.80 81.05 0.00 - 0 0 0
11 Dec 730.75 81.05 0.00 - 0 0 0
10 Dec 729.50 81.05 0.00 - 0 0 0
9 Dec 719.65 81.05 0.00 - 0 0 0
6 Dec 717.40 81.05 0.00 - 0 0 0
5 Dec 724.40 81.05 0.00 - 0 0 0
4 Dec 714.70 81.05 0.00 - 0 0 0
3 Dec 704.40 81.05 0.00 - 0 0 0
2 Dec 703.05 81.05 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 645 expiring on 30JAN2025

Delta for 645 CE is 0.00

Historical price for 645 CE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 34.6, 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 1 Jan SBICARD was trading at 677.80. The strike last trading price was 34.6, which was 0.45 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 34.15, which was -1.70 lower than the previous day. The implied volatity was 25.91, the open interest changed by 0 which decreased total open position to 4


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 35.85, which was -1.95 lower than the previous day. The implied volatity was 20.86, the open interest changed by 2 which increased total open position to 5


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 37.8, which was -43.25 lower than the previous day. The implied volatity was 7.19, the open interest changed by 2 which increased total open position to 2


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 81.05, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 81.05, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 81.05, 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 Dec SBICARD was trading at 687.00. The strike last trading price was 81.05, 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 19 Dec SBICARD was trading at 703.40. The strike last trading price was 81.05, 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 81.05, 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 Dec SBICARD was trading at 715.35. The strike last trading price was 81.05, 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 Dec SBICARD was trading at 728.35. The strike last trading price was 81.05, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 81.05, 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 12 Dec SBICARD was trading at 726.80. The strike last trading price was 81.05, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 81.05, 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 Dec SBICARD was trading at 729.50. The strike last trading price was 81.05, 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 Dec SBICARD was trading at 719.65. The strike last trading price was 81.05, 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 Dec SBICARD was trading at 717.40. The strike last trading price was 81.05, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 81.05, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 81.05, 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 Dec SBICARD was trading at 704.40. The strike last trading price was 81.05, 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 Dec SBICARD was trading at 703.05. The strike last trading price was 81.05, 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 645 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 1.15 0 - 1 0 70
23 Jan 760.00 1.15 0.00 0.00 0 0 0
22 Jan 756.55 1.15 0.00 0.00 0 0 0
21 Jan 762.60 1.15 0.00 0.00 0 0 0
20 Jan 761.50 1.15 0.00 0.00 0 -15 0
17 Jan 740.85 1.15 -0.05 44.50 53 -15 70
16 Jan 752.75 1.2 -0.30 50.88 18 4 75
15 Jan 735.20 1.5 0.00 0.00 0 -5 0
14 Jan 734.70 1.5 -0.65 41.24 11 -6 70
13 Jan 713.55 2.15 0.45 35.83 7 -1 77
10 Jan 722.55 1.7 0.35 34.12 3 -1 77
9 Jan 730.70 1.35 0.00 0.00 0 0 0
8 Jan 737.25 1.35 -0.35 34.98 1 0 78
7 Jan 732.95 1.7 0.00 35.05 3 1 78
6 Jan 730.50 1.7 -0.05 33.55 82 -28 78
3 Jan 723.55 1.75 -0.90 30.40 147 -30 107
2 Jan 702.70 2.65 -2.75 27.40 173 -37 137
1 Jan 677.80 5.4 -1.65 24.30 93 30 174
31 Dec 663.85 7.05 1.35 22.21 63 16 143
30 Dec 669.50 5.7 0.05 22.09 99 30 128
27 Dec 675.30 5.65 1.30 23.49 128 84 98
26 Dec 679.20 4.35 -1.70 21.80 15 13 13
24 Dec 695.90 6.05 0.00 7.15 0 0 0
23 Dec 691.30 6.05 0.00 6.62 0 0 0
20 Dec 687.00 6.05 0.00 5.92 0 0 0
19 Dec 703.40 6.05 0.00 7.83 0 0 0
18 Dec 710.55 6.05 0.00 8.90 0 0 0
17 Dec 715.35 6.05 0.00 9.27 0 0 0
16 Dec 728.35 6.05 0.00 10.41 0 0 0
13 Dec 725.45 6.05 0.00 9.24 0 0 0
12 Dec 726.80 6.05 0.00 10.35 0 0 0
11 Dec 730.75 6.05 0.00 10.44 0 0 0
10 Dec 729.50 6.05 0.00 10.79 0 0 0
9 Dec 719.65 6.05 0.00 9.40 0 0 0
6 Dec 717.40 6.05 0.00 8.23 0 0 0
5 Dec 724.40 6.05 0.00 8.32 0 0 0
4 Dec 714.70 6.05 0.00 7.94 0 0 0
3 Dec 704.40 6.05 0.00 7.10 0 0 0
2 Dec 703.05 6.05 6.95 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 645 expiring on 30JAN2025

Delta for 645 PE is -

Historical price for 645 PE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 1.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 1.15, 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 1.15, 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 1.15, 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 1.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -15 which decreased total open position to 0


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 44.50, the open interest changed by -15 which decreased total open position to 70


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 1.2, which was -0.30 lower than the previous day. The implied volatity was 50.88, the open interest changed by 4 which increased total open position to 75


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 1.5, which was -0.65 lower than the previous day. The implied volatity was 41.24, the open interest changed by -6 which decreased total open position to 70


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 2.15, which was 0.45 higher than the previous day. The implied volatity was 35.83, the open interest changed by -1 which decreased total open position to 77


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 1.7, which was 0.35 higher than the previous day. The implied volatity was 34.12, the open interest changed by -1 which decreased total open position to 77


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 1.35, 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 1.35, which was -0.35 lower than the previous day. The implied volatity was 34.98, the open interest changed by 0 which decreased total open position to 78


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 1.7, which was 0.00 lower than the previous day. The implied volatity was 35.05, the open interest changed by 1 which increased total open position to 78


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 1.7, which was -0.05 lower than the previous day. The implied volatity was 33.55, the open interest changed by -28 which decreased total open position to 78


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 1.75, which was -0.90 lower than the previous day. The implied volatity was 30.40, the open interest changed by -30 which decreased total open position to 107


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 2.65, which was -2.75 lower than the previous day. The implied volatity was 27.40, the open interest changed by -37 which decreased total open position to 137


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 5.4, which was -1.65 lower than the previous day. The implied volatity was 24.30, the open interest changed by 30 which increased total open position to 174


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 7.05, which was 1.35 higher than the previous day. The implied volatity was 22.21, the open interest changed by 16 which increased total open position to 143


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 5.7, which was 0.05 higher than the previous day. The implied volatity was 22.09, the open interest changed by 30 which increased total open position to 128


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 5.65, which was 1.30 higher than the previous day. The implied volatity was 23.49, the open interest changed by 84 which increased total open position to 98


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 4.35, which was -1.70 lower than the previous day. The implied volatity was 21.80, the open interest changed by 13 which increased total open position to 13


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 6.05, which was 0.00 lower than the previous day. The implied volatity was 7.15, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 6.62, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 5.92, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 7.83, 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 6.05, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 6.05, which was 0.00 lower than the previous day. The implied volatity was 9.27, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 10.41, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 9.24, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 10.35, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 10.44, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 10.79, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 9.40, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 8.23, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 8.32, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 7.94, 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 6.05, which was 0.00 lower than the previous day. The implied volatity was 7.10, 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 6.05, which was lower than the previous day. The implied volatity was 6.95, the open interest changed by 0 which decreased total open position to 0