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

754.45 -5.55 (-0.73%)

Back to Option Chain


Historical option data for SBICARD

24 Jan 2025 01:21 PM IST
SBICARD 30JAN2025 655 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 38.5 0 0.00 0 0 0
23 Jan 760.00 38.5 0.00 0.00 0 0 0
22 Jan 756.55 38.5 0.00 0.00 0 0 0
21 Jan 762.60 38.5 0.00 0.00 0 0 0
20 Jan 761.50 38.5 0.00 0.00 0 0 0
17 Jan 740.85 38.5 0.00 0.00 0 0 0
16 Jan 752.75 38.5 0.00 0.00 0 0 0
15 Jan 735.20 38.5 0.00 0.00 0 0 0
14 Jan 734.70 38.5 0.00 0.00 0 0 0
13 Jan 713.55 38.5 0.00 0.00 0 0 0
10 Jan 722.55 38.5 0.00 0.00 0 0 0
9 Jan 730.70 38.5 0.00 0.00 0 0 0
8 Jan 737.25 38.5 0.00 0.00 0 0 0
7 Jan 732.95 38.5 0.00 0.00 0 0 0
6 Jan 730.50 38.5 0.00 0.00 0 0 0
3 Jan 723.55 38.5 0.00 0.00 0 0 0
2 Jan 702.70 38.5 6.75 - 3 1 18
1 Jan 677.80 31.75 7.75 20.40 22 3 20
31 Dec 663.85 24 -6.25 20.60 19 2 16
30 Dec 669.50 30.25 -0.25 23.29 8 4 13
27 Dec 675.30 30.5 -5.20 14.39 14 6 8
26 Dec 679.20 35.7 -37.30 19.24 2 0 0
24 Dec 695.90 73 0.00 - 0 0 0
23 Dec 691.30 73 0.00 - 0 0 0
20 Dec 687.00 73 0.00 - 0 0 0
19 Dec 703.40 73 0.00 - 0 0 0
18 Dec 710.55 73 0.00 - 0 0 0
17 Dec 715.35 73 0.00 - 0 0 0
16 Dec 728.35 73 0.00 - 0 0 0
13 Dec 725.45 73 0.00 - 0 0 0
12 Dec 726.80 73 0.00 - 0 0 0
11 Dec 730.75 73 0.00 - 0 0 0
10 Dec 729.50 73 0.00 - 0 0 0
9 Dec 719.65 73 0.00 - 0 0 0
6 Dec 717.40 73 0.00 - 0 0 0
5 Dec 724.40 73 0.00 - 0 0 0
4 Dec 714.70 73 0.00 - 0 0 0
3 Dec 704.40 73 0.00 - 0 0 0
2 Dec 703.05 73 0.00 - 0 0 0
29 Nov 700.60 73 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 655 expiring on 30JAN2025

Delta for 655 CE is 0.00

Historical price for 655 CE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, 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 38.5, which was 6.75 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 18


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 31.75, which was 7.75 higher than the previous day. The implied volatity was 20.40, the open interest changed by 3 which increased total open position to 20


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 24, which was -6.25 lower than the previous day. The implied volatity was 20.60, the open interest changed by 2 which increased total open position to 16


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 30.25, which was -0.25 lower than the previous day. The implied volatity was 23.29, the open interest changed by 4 which increased total open position to 13


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 30.5, which was -5.20 lower than the previous day. The implied volatity was 14.39, the open interest changed by 6 which increased total open position to 8


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 35.7, which was -37.30 lower than the previous day. The implied volatity was 19.24, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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, 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 29 Nov SBICARD was trading at 700.60. The strike last trading price was 73, 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 655 PE
Delta: -0.02
Vega: 0.05
Theta: -0.23
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 0.45 -0.35 57.61 47 -18 69
23 Jan 760.00 0.8 0.00 0.00 0 0 0
22 Jan 756.55 0.8 0.00 0.00 0 0 0
21 Jan 762.60 0.8 0.00 0.00 0 0 0
20 Jan 761.50 0.8 -0.65 50.32 12 2 89
17 Jan 740.85 1.45 0.00 0.00 0 -3 0
16 Jan 752.75 1.45 0.00 48.91 3 -2 88
15 Jan 735.20 1.45 -0.05 40.08 89 28 89
14 Jan 734.70 1.5 -1.45 37.45 30 6 61
13 Jan 713.55 2.95 0.65 34.71 56 5 56
10 Jan 722.55 2.3 0.75 33.00 11 1 52
9 Jan 730.70 1.55 -0.05 32.10 22 4 49
8 Jan 737.25 1.6 -0.05 33.02 18 5 45
7 Jan 732.95 1.65 -0.45 31.61 7 2 40
6 Jan 730.50 2.1 -0.30 31.96 172 -39 38
3 Jan 723.55 2.4 -1.10 29.61 114 -11 76
2 Jan 702.70 3.5 -4.10 26.21 222 23 84
1 Jan 677.80 7.6 -2.55 23.75 70 13 61
31 Dec 663.85 10.15 2.00 21.97 33 -1 47
30 Dec 669.50 8.15 0.15 21.58 45 20 49
27 Dec 675.30 8 0.10 23.21 59 31 31
26 Dec 679.20 7.9 0.00 4.16 0 0 0
24 Dec 695.90 7.9 0.00 5.96 0 0 0
23 Dec 691.30 7.9 0.00 5.42 0 0 0
20 Dec 687.00 7.9 0.00 5.03 0 0 0
19 Dec 703.40 7.9 0.00 6.77 0 0 0
18 Dec 710.55 7.9 0.00 7.38 0 0 0
17 Dec 715.35 7.9 0.00 7.58 0 0 0
16 Dec 728.35 7.9 0.00 9.47 0 0 0
13 Dec 725.45 7.9 0.00 7.73 0 0 0
12 Dec 726.80 7.9 0.00 9.88 0 0 0
11 Dec 730.75 7.9 0.00 9.35 0 0 0
10 Dec 729.50 7.9 0.00 9.43 0 0 0
9 Dec 719.65 7.9 0.00 7.65 0 0 0
6 Dec 717.40 7.9 0.00 7.39 0 0 0
5 Dec 724.40 7.9 0.00 7.32 0 0 0
4 Dec 714.70 7.9 0.00 6.99 0 0 0
3 Dec 704.40 7.9 0.00 6.00 0 0 0
2 Dec 703.05 7.9 0.00 5.88 0 0 0
29 Nov 700.60 7.9 5.54 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 655 expiring on 30JAN2025

Delta for 655 PE is -0.02

Historical price for 655 PE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 57.61, the open interest changed by -18 which decreased total open position to 69


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


On 22 Jan SBICARD was trading at 756.55. 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 0 which decreased total open position to 0


On 21 Jan SBICARD was trading at 762.60. 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 0 which decreased total open position to 0


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 0.8, which was -0.65 lower than the previous day. The implied volatity was 50.32, the open interest changed by 2 which increased total open position to 89


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 1.45, which was 0.00 lower than the previous day. The implied volatity was 48.91, the open interest changed by -2 which decreased total open position to 88


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was 40.08, the open interest changed by 28 which increased total open position to 89


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 1.5, which was -1.45 lower than the previous day. The implied volatity was 37.45, the open interest changed by 6 which increased total open position to 61


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 2.95, which was 0.65 higher than the previous day. The implied volatity was 34.71, the open interest changed by 5 which increased total open position to 56


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 2.3, which was 0.75 higher than the previous day. The implied volatity was 33.00, the open interest changed by 1 which increased total open position to 52


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 1.55, which was -0.05 lower than the previous day. The implied volatity was 32.10, the open interest changed by 4 which increased total open position to 49


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 1.6, which was -0.05 lower than the previous day. The implied volatity was 33.02, the open interest changed by 5 which increased total open position to 45


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 1.65, which was -0.45 lower than the previous day. The implied volatity was 31.61, the open interest changed by 2 which increased total open position to 40


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 2.1, which was -0.30 lower than the previous day. The implied volatity was 31.96, the open interest changed by -39 which decreased total open position to 38


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 2.4, which was -1.10 lower than the previous day. The implied volatity was 29.61, the open interest changed by -11 which decreased total open position to 76


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 3.5, which was -4.10 lower than the previous day. The implied volatity was 26.21, the open interest changed by 23 which increased total open position to 84


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 7.6, which was -2.55 lower than the previous day. The implied volatity was 23.75, the open interest changed by 13 which increased total open position to 61


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 10.15, which was 2.00 higher than the previous day. The implied volatity was 21.97, the open interest changed by -1 which decreased total open position to 47


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 8.15, which was 0.15 higher than the previous day. The implied volatity was 21.58, the open interest changed by 20 which increased total open position to 49


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 8, which was 0.10 higher than the previous day. The implied volatity was 23.21, the open interest changed by 31 which increased total open position to 31


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 7.9, which was 0.00 lower than the previous day. The implied volatity was 4.16, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 5.96, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 5.42, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 5.03, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 6.77, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 7.38, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 7.58, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 9.47, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 7.73, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 9.88, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 9.35, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 9.43, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 7.65, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 7.39, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 7.32, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 6.99, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 6.00, 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 7.9, which was 0.00 lower than the previous day. The implied volatity was 5.88, the open interest changed by 0 which decreased total open position to 0


On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 7.9, which was lower than the previous day. The implied volatity was 5.54, the open interest changed by 0 which decreased total open position to 0