`
[--[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 685 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 71.75 1.95 0.00 0 0 0
23 Jan 760.00 71.75 0.00 0.00 0 0 0
22 Jan 756.55 71.75 0.00 0.00 0 0 0
21 Jan 762.60 71.75 0.00 0.00 0 0 0
20 Jan 761.50 71.75 0.00 0.00 0 0 0
17 Jan 740.85 71.75 0.00 0.00 0 2 0
16 Jan 752.75 71.75 34.35 - 8 2 112
15 Jan 735.20 37.4 0.00 0.00 0 0 0
14 Jan 734.70 37.4 0.00 0.00 0 -10 0
13 Jan 713.55 37.4 -5.40 30.10 15 -9 111
10 Jan 722.55 42.8 -8.55 22.54 2 0 122
9 Jan 730.70 51.35 -3.65 21.33 144 28 122
8 Jan 737.25 55 -0.35 - 1 0 94
7 Jan 732.95 55.35 0.00 0.00 0 -8 0
6 Jan 730.50 55.35 6.90 32.11 25 -7 95
3 Jan 723.55 48.45 20.50 25.93 167 -15 102
2 Jan 702.70 27.95 13.80 17.29 351 18 119
1 Jan 677.80 14.15 4.50 20.83 173 2 100
31 Dec 663.85 9.65 -2.45 20.86 75 5 99
30 Dec 669.50 12.1 -0.20 20.55 107 18 94
27 Dec 675.30 12.3 -4.80 16.00 244 51 75
26 Dec 679.20 17.1 -34.35 19.77 50 23 23
24 Dec 695.90 51.45 0.00 - 0 0 0
23 Dec 691.30 51.45 0.00 - 0 0 0
20 Dec 687.00 51.45 0.00 - 0 0 0
19 Dec 703.40 51.45 0.00 - 0 0 0
18 Dec 710.55 51.45 0.00 - 0 0 0
17 Dec 715.35 51.45 0.00 - 0 0 0
16 Dec 728.35 51.45 0.00 - 0 0 0
13 Dec 725.45 51.45 0.00 - 0 0 0
12 Dec 726.80 51.45 0.00 - 0 0 0
11 Dec 730.75 51.45 0.00 - 0 0 0
10 Dec 729.50 51.45 0.00 - 0 0 0
9 Dec 719.65 51.45 0.00 - 0 0 0
6 Dec 717.40 51.45 0.00 - 0 0 0
5 Dec 724.40 51.45 0.00 - 0 0 0
4 Dec 714.70 51.45 0.00 - 0 0 0
3 Dec 704.40 51.45 0.00 - 0 0 0
2 Dec 703.05 51.45 0.00 - 0 0 0
29 Nov 700.60 51.45 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 685 expiring on 30JAN2025

Delta for 685 CE is 0.00

Historical price for 685 CE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 71.75, which was 1.95 higher 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 71.75, 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 71.75, 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 71.75, 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 71.75, 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 71.75, 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 16 Jan SBICARD was trading at 752.75. The strike last trading price was 71.75, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 112


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 37.4, 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 37.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -10 which decreased total open position to 0


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 37.4, which was -5.40 lower than the previous day. The implied volatity was 30.10, the open interest changed by -9 which decreased total open position to 111


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 42.8, which was -8.55 lower than the previous day. The implied volatity was 22.54, the open interest changed by 0 which decreased total open position to 122


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 51.35, which was -3.65 lower than the previous day. The implied volatity was 21.33, the open interest changed by 28 which increased total open position to 122


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 55.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -8 which decreased total open position to 0


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 55.35, which was 6.90 higher than the previous day. The implied volatity was 32.11, the open interest changed by -7 which decreased total open position to 95


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 48.45, which was 20.50 higher than the previous day. The implied volatity was 25.93, the open interest changed by -15 which decreased total open position to 102


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 27.95, which was 13.80 higher than the previous day. The implied volatity was 17.29, the open interest changed by 18 which increased total open position to 119


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 14.15, which was 4.50 higher than the previous day. The implied volatity was 20.83, the open interest changed by 2 which increased total open position to 100


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 9.65, which was -2.45 lower than the previous day. The implied volatity was 20.86, the open interest changed by 5 which increased total open position to 99


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 12.1, which was -0.20 lower than the previous day. The implied volatity was 20.55, the open interest changed by 18 which increased total open position to 94


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 12.3, which was -4.80 lower than the previous day. The implied volatity was 16.00, the open interest changed by 51 which increased total open position to 75


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 17.1, which was -34.35 lower than the previous day. The implied volatity was 19.77, the open interest changed by 23 which increased total open position to 23


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 51.45, 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 685 PE
Delta: -0.08
Vega: 0.14
Theta: -0.62
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 1.9 0.55 56.04 397 19 356
23 Jan 760.00 1.45 0.30 50.61 85 -41 337
22 Jan 756.55 1.15 -0.20 43.81 97 30 363
21 Jan 762.60 1.35 -0.45 45.55 143 20 332
20 Jan 761.50 1.8 -2.40 44.80 262 42 313
17 Jan 740.85 4.2 1.70 40.53 388 77 272
16 Jan 752.75 2.5 -1.00 42.48 216 14 186
15 Jan 735.20 3.5 -0.05 36.27 277 55 169
14 Jan 734.70 3.55 -4.10 33.45 139 10 113
13 Jan 713.55 7.65 1.20 32.03 177 -39 104
10 Jan 722.55 6.45 2.30 31.47 302 40 143
9 Jan 730.70 4.15 0.30 29.50 93 23 103
8 Jan 737.25 3.85 -1.00 29.88 35 0 79
7 Jan 732.95 4.85 -0.55 30.43 60 9 80
6 Jan 730.50 5.4 -0.65 29.95 431 -45 71
3 Jan 723.55 6.05 -3.20 27.53 529 7 116
2 Jan 702.70 9.25 -9.90 24.36 234 52 110
1 Jan 677.80 19.15 -6.85 22.70 43 11 55
31 Dec 663.85 26 5.05 22.81 12 2 45
30 Dec 669.50 20.95 0.00 20.61 19 -4 42
27 Dec 675.30 20.95 2.75 24.26 75 21 47
26 Dec 679.20 18.2 0.35 22.32 58 24 26
24 Dec 695.90 17.85 7.10 29.27 1 0 1
23 Dec 691.30 10.75 0.00 0.00 0 1 0
20 Dec 687.00 10.75 -5.20 17.24 2 1 1
19 Dec 703.40 15.95 0.00 3.11 0 0 0
18 Dec 710.55 15.95 0.00 4.17 0 0 0
17 Dec 715.35 15.95 0.00 4.34 0 0 0
16 Dec 728.35 15.95 0.00 5.76 0 0 0
13 Dec 725.45 15.95 0.00 5.42 0 0 0
12 Dec 726.80 15.95 0.00 5.57 0 0 0
11 Dec 730.75 15.95 0.00 5.58 0 0 0
10 Dec 729.50 15.95 0.00 5.51 0 0 0
9 Dec 719.65 15.95 0.00 4.64 0 0 0
6 Dec 717.40 15.95 0.00 4.35 0 0 0
5 Dec 724.40 15.95 0.00 4.97 0 0 0
4 Dec 714.70 15.95 0.00 3.80 0 0 0
3 Dec 704.40 15.95 0.00 3.05 0 0 0
2 Dec 703.05 15.95 0.00 2.99 0 0 0
29 Nov 700.60 15.95 2.66 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 685 expiring on 30JAN2025

Delta for 685 PE is -0.08

Historical price for 685 PE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 1.9, which was 0.55 higher than the previous day. The implied volatity was 56.04, the open interest changed by 19 which increased total open position to 356


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 1.45, which was 0.30 higher than the previous day. The implied volatity was 50.61, the open interest changed by -41 which decreased total open position to 337


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 1.15, which was -0.20 lower than the previous day. The implied volatity was 43.81, the open interest changed by 30 which increased total open position to 363


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 1.35, which was -0.45 lower than the previous day. The implied volatity was 45.55, the open interest changed by 20 which increased total open position to 332


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 1.8, which was -2.40 lower than the previous day. The implied volatity was 44.80, the open interest changed by 42 which increased total open position to 313


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 4.2, which was 1.70 higher than the previous day. The implied volatity was 40.53, the open interest changed by 77 which increased total open position to 272


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 2.5, which was -1.00 lower than the previous day. The implied volatity was 42.48, the open interest changed by 14 which increased total open position to 186


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 3.5, which was -0.05 lower than the previous day. The implied volatity was 36.27, the open interest changed by 55 which increased total open position to 169


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 3.55, which was -4.10 lower than the previous day. The implied volatity was 33.45, the open interest changed by 10 which increased total open position to 113


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 7.65, which was 1.20 higher than the previous day. The implied volatity was 32.03, the open interest changed by -39 which decreased total open position to 104


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 6.45, which was 2.30 higher than the previous day. The implied volatity was 31.47, the open interest changed by 40 which increased total open position to 143


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 4.15, which was 0.30 higher than the previous day. The implied volatity was 29.50, the open interest changed by 23 which increased total open position to 103


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 3.85, which was -1.00 lower than the previous day. The implied volatity was 29.88, the open interest changed by 0 which decreased total open position to 79


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 4.85, which was -0.55 lower than the previous day. The implied volatity was 30.43, the open interest changed by 9 which increased total open position to 80


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 5.4, which was -0.65 lower than the previous day. The implied volatity was 29.95, the open interest changed by -45 which decreased total open position to 71


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 6.05, which was -3.20 lower than the previous day. The implied volatity was 27.53, the open interest changed by 7 which increased total open position to 116


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 9.25, which was -9.90 lower than the previous day. The implied volatity was 24.36, the open interest changed by 52 which increased total open position to 110


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 19.15, which was -6.85 lower than the previous day. The implied volatity was 22.70, the open interest changed by 11 which increased total open position to 55


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 26, which was 5.05 higher than the previous day. The implied volatity was 22.81, the open interest changed by 2 which increased total open position to 45


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 20.95, which was 0.00 lower than the previous day. The implied volatity was 20.61, the open interest changed by -4 which decreased total open position to 42


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 20.95, which was 2.75 higher than the previous day. The implied volatity was 24.26, the open interest changed by 21 which increased total open position to 47


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 18.2, which was 0.35 higher than the previous day. The implied volatity was 22.32, the open interest changed by 24 which increased total open position to 26


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 17.85, which was 7.10 higher than the previous day. The implied volatity was 29.27, the open interest changed by 0 which decreased total open position to 1


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 10.75, 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 20 Dec SBICARD was trading at 687.00. The strike last trading price was 10.75, which was -5.20 lower than the previous day. The implied volatity was 17.24, the open interest changed by 1 which increased total open position to 1


On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was 3.11, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 4.17, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 4.34, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 5.76, 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 15.95, 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 12 Dec SBICARD was trading at 726.80. The strike last trading price was 15.95, which was 0.00 lower than the previous day. The implied volatity was 5.57, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 5.58, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 5.51, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 4.64, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 4.35, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 4.97, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 3.80, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 3.05, 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 15.95, which was 0.00 lower than the previous day. The implied volatity was 2.99, 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 15.95, which was lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0