`
[--[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 675 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 72.95 0 0.00 0 0 0
23 Jan 760.00 72.95 0.00 0.00 0 0 0
22 Jan 756.55 72.95 0.00 0.00 0 0 0
21 Jan 762.60 72.95 0.00 0.00 0 0 0
20 Jan 761.50 72.95 0.00 0.00 0 0 0
17 Jan 740.85 72.95 0.00 0.00 0 1 0
16 Jan 752.75 72.95 15.00 - 1 0 70
15 Jan 735.20 57.95 13.70 - 10 -4 71
14 Jan 734.70 44.25 0.00 0.00 0 2 0
13 Jan 713.55 44.25 -8.95 27.84 3 1 74
10 Jan 722.55 53.2 -12.90 27.79 3 -2 74
9 Jan 730.70 66.1 0.00 0.00 0 0 0
8 Jan 737.25 66.1 0.00 0.00 0 0 0
7 Jan 732.95 66.1 0.00 0.00 0 -5 0
6 Jan 730.50 66.1 12.70 37.92 8 -4 77
3 Jan 723.55 53.4 17.50 14.04 9 -7 82
2 Jan 702.70 35.9 16.90 17.40 77 -10 91
1 Jan 677.80 19 5.55 20.65 310 -20 102
31 Dec 663.85 13.45 -3.65 20.76 165 53 116
30 Dec 669.50 17.1 0.20 21.24 222 30 64
27 Dec 675.30 16.9 -6.10 15.21 63 31 32
26 Dec 679.20 23 -35.20 20.39 1 0 0
24 Dec 695.90 58.2 0.00 - 0 0 0
23 Dec 691.30 58.2 0.00 - 0 0 0
20 Dec 687.00 58.2 0.00 - 0 0 0
19 Dec 703.40 58.2 0.00 - 0 0 0
18 Dec 710.55 58.2 0.00 - 0 0 0
17 Dec 715.35 58.2 0.00 - 0 0 0
16 Dec 728.35 58.2 0.00 - 0 0 0
13 Dec 725.45 58.2 0.00 - 0 0 0
12 Dec 726.80 58.2 0.00 - 0 0 0
11 Dec 730.75 58.2 0.00 - 0 0 0
10 Dec 729.50 58.2 0.00 - 0 0 0
9 Dec 719.65 58.2 0.00 - 0 0 0
6 Dec 717.40 58.2 0.00 - 0 0 0
5 Dec 724.40 58.2 0.00 - 0 0 0
4 Dec 714.70 58.2 0.00 - 0 0 0
3 Dec 704.40 58.2 0.00 - 0 0 0
2 Dec 703.05 58.2 0.00 - 0 0 0
29 Nov 700.60 58.2 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 675 expiring on 30JAN2025

Delta for 675 CE is 0.00

Historical price for 675 CE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 72.95, 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 72.95, 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 22 Jan SBICARD was trading at 756.55. The strike last trading price was 72.95, 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 21 Jan SBICARD was trading at 762.60. The strike last trading price was 72.95, 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 20 Jan SBICARD was trading at 761.50. The strike last trading price was 72.95, 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 Jan SBICARD was trading at 740.85. The strike last trading price was 72.95, 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 16 Jan SBICARD was trading at 752.75. The strike last trading price was 72.95, which was 15.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 57.95, which was 13.70 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 71


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 44.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 44.25, which was -8.95 lower than the previous day. The implied volatity was 27.84, the open interest changed by 1 which increased total open position to 74


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 53.2, which was -12.90 lower than the previous day. The implied volatity was 27.79, the open interest changed by -2 which decreased total open position to 74


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 66.1, 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 8 Jan SBICARD was trading at 737.25. The strike last trading price was 66.1, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 66.1, 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 6 Jan SBICARD was trading at 730.50. The strike last trading price was 66.1, which was 12.70 higher than the previous day. The implied volatity was 37.92, the open interest changed by -4 which decreased total open position to 77


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 53.4, which was 17.50 higher than the previous day. The implied volatity was 14.04, the open interest changed by -7 which decreased total open position to 82


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 35.9, which was 16.90 higher than the previous day. The implied volatity was 17.40, the open interest changed by -10 which decreased total open position to 91


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 19, which was 5.55 higher than the previous day. The implied volatity was 20.65, the open interest changed by -20 which decreased total open position to 102


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 13.45, which was -3.65 lower than the previous day. The implied volatity was 20.76, the open interest changed by 53 which increased total open position to 116


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 17.1, which was 0.20 higher than the previous day. The implied volatity was 21.24, the open interest changed by 30 which increased total open position to 64


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 16.9, which was -6.10 lower than the previous day. The implied volatity was 15.21, the open interest changed by 31 which increased total open position to 32


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 23, which was -35.20 lower than the previous day. The implied volatity was 20.39, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 58.2, 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 675 PE
Delta: -0.05
Vega: 0.11
Theta: -0.49
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 1.3 0.3 57.14 57 2 162
23 Jan 760.00 1 0.00 51.94 1 0 160
22 Jan 756.55 1 -0.10 47.43 4 0 163
21 Jan 762.60 1.1 -0.15 48.23 41 -20 163
20 Jan 761.50 1.25 -1.75 45.74 91 -20 181
17 Jan 740.85 3 0.85 41.18 47 26 201
16 Jan 752.75 2.15 -0.45 45.01 24 -4 176
15 Jan 735.20 2.6 0.15 37.47 188 -20 180
14 Jan 734.70 2.45 -3.15 33.85 148 36 202
13 Jan 713.55 5.6 0.95 32.84 89 11 167
10 Jan 722.55 4.65 1.75 31.96 146 17 155
9 Jan 730.70 2.9 0.10 30.02 95 28 137
8 Jan 737.25 2.8 -0.60 30.67 67 -18 108
7 Jan 732.95 3.4 -0.60 30.67 105 23 130
6 Jan 730.50 4 -0.60 30.65 532 -14 104
3 Jan 723.55 4.6 -2.25 28.45 572 -8 121
2 Jan 702.70 6.85 -7.25 25.06 264 15 129
1 Jan 677.80 14.1 -4.65 22.58 114 35 112
31 Dec 663.85 18.75 3.25 21.13 75 -5 75
30 Dec 669.50 15.5 -0.20 20.61 127 32 77
27 Dec 675.30 15.7 2.85 23.77 129 43 43
26 Dec 679.20 12.85 0.00 1.62 0 0 0
24 Dec 695.90 12.85 0.00 3.49 0 0 0
23 Dec 691.30 12.85 0.00 3.19 0 0 0
20 Dec 687.00 12.85 0.00 2.84 0 0 0
19 Dec 703.40 12.85 0.00 4.51 0 0 0
18 Dec 710.55 12.85 0.00 4.96 0 0 0
17 Dec 715.35 12.85 0.00 5.50 0 0 0
16 Dec 728.35 12.85 0.00 6.83 0 0 0
13 Dec 725.45 12.85 0.00 6.12 0 0 0
12 Dec 726.80 12.85 0.00 6.71 0 0 0
11 Dec 730.75 12.85 0.00 6.42 0 0 0
10 Dec 729.50 12.85 0.00 6.52 0 0 0
9 Dec 719.65 12.85 0.00 5.72 0 0 0
6 Dec 717.40 12.85 0.00 5.34 0 0 0
5 Dec 724.40 12.85 0.00 5.96 0 0 0
4 Dec 714.70 12.85 0.00 4.78 0 0 0
3 Dec 704.40 12.85 0.00 4.05 0 0 0
2 Dec 703.05 12.85 0.00 3.98 0 0 0
29 Nov 700.60 12.85 3.63 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 675 expiring on 30JAN2025

Delta for 675 PE is -0.05

Historical price for 675 PE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 1.3, which was 0.3 higher than the previous day. The implied volatity was 57.14, the open interest changed by 2 which increased total open position to 162


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 51.94, the open interest changed by 0 which decreased total open position to 160


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was 47.43, the open interest changed by 0 which decreased total open position to 163


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 48.23, the open interest changed by -20 which decreased total open position to 163


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 1.25, which was -1.75 lower than the previous day. The implied volatity was 45.74, the open interest changed by -20 which decreased total open position to 181


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 3, which was 0.85 higher than the previous day. The implied volatity was 41.18, the open interest changed by 26 which increased total open position to 201


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 2.15, which was -0.45 lower than the previous day. The implied volatity was 45.01, the open interest changed by -4 which decreased total open position to 176


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 2.6, which was 0.15 higher than the previous day. The implied volatity was 37.47, the open interest changed by -20 which decreased total open position to 180


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 2.45, which was -3.15 lower than the previous day. The implied volatity was 33.85, the open interest changed by 36 which increased total open position to 202


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 5.6, which was 0.95 higher than the previous day. The implied volatity was 32.84, the open interest changed by 11 which increased total open position to 167


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 4.65, which was 1.75 higher than the previous day. The implied volatity was 31.96, the open interest changed by 17 which increased total open position to 155


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 2.9, which was 0.10 higher than the previous day. The implied volatity was 30.02, the open interest changed by 28 which increased total open position to 137


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 2.8, which was -0.60 lower than the previous day. The implied volatity was 30.67, the open interest changed by -18 which decreased total open position to 108


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 3.4, which was -0.60 lower than the previous day. The implied volatity was 30.67, the open interest changed by 23 which increased total open position to 130


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 4, which was -0.60 lower than the previous day. The implied volatity was 30.65, the open interest changed by -14 which decreased total open position to 104


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 4.6, which was -2.25 lower than the previous day. The implied volatity was 28.45, the open interest changed by -8 which decreased total open position to 121


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 6.85, which was -7.25 lower than the previous day. The implied volatity was 25.06, the open interest changed by 15 which increased total open position to 129


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 14.1, which was -4.65 lower than the previous day. The implied volatity was 22.58, the open interest changed by 35 which increased total open position to 112


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 18.75, which was 3.25 higher than the previous day. The implied volatity was 21.13, the open interest changed by -5 which decreased total open position to 75


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 15.5, which was -0.20 lower than the previous day. The implied volatity was 20.61, the open interest changed by 32 which increased total open position to 77


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 15.7, which was 2.85 higher than the previous day. The implied volatity was 23.77, the open interest changed by 43 which increased total open position to 43


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 12.85, which was 0.00 lower than the previous day. The implied volatity was 1.62, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 3.49, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 3.19, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 2.84, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 4.51, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 4.96, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 5.50, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 6.83, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 6.12, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 6.71, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 6.42, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 6.52, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 5.72, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 5.34, 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 12.85, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 12.85, which was 0.00 lower than the previous day. The implied volatity was 4.78, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 4.05, 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 12.85, which was 0.00 lower than the previous day. The implied volatity was 3.98, 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 12.85, which was lower than the previous day. The implied volatity was 3.63, the open interest changed by 0 which decreased total open position to 0