`
[--[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 705 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 54.7 0.35 0.00 0 -1 0
23 Jan 760.00 54.7 7.95 - 2 -1 69
22 Jan 756.55 46.75 -11.20 - 9 0 70
21 Jan 762.60 57.95 0.00 0.00 0 -1 0
20 Jan 761.50 57.95 14.15 30.77 8 -1 70
17 Jan 740.85 43.8 -18.20 37.98 151 -37 71
16 Jan 752.75 62 20.70 29.06 20 1 109
15 Jan 735.20 41.3 5.65 25.92 39 16 108
14 Jan 734.70 35.65 10.55 20.21 32 -13 93
13 Jan 713.55 25.1 -4.65 31.60 91 -3 106
10 Jan 722.55 29.75 -6.15 26.78 19 0 109
9 Jan 730.70 35.9 6.50 24.41 27 -12 109
8 Jan 737.25 29.4 -12.35 - 6 -1 124
7 Jan 732.95 41.75 4.70 31.06 13 -9 125
6 Jan 730.50 37.05 2.95 26.18 125 -64 133
3 Jan 723.55 34.1 16.95 26.29 869 -187 197
2 Jan 702.70 17.15 10.30 19.87 623 269 384
1 Jan 677.80 6.85 2.20 20.55 165 8 115
31 Dec 663.85 4.65 -1.30 21.21 68 12 108
30 Dec 669.50 5.95 -0.20 20.68 121 43 94
27 Dec 675.30 6.15 -3.65 17.29 123 20 52
26 Dec 679.20 9.8 -0.25 20.71 55 0 31
24 Dec 695.90 10.05 -0.40 12.80 117 24 30
23 Dec 691.30 10.45 -28.95 15.17 12 0 0
20 Dec 687.00 39.4 0.00 1.14 0 0 0
19 Dec 703.40 39.4 0.00 - 0 0 0
18 Dec 710.55 39.4 0.00 - 0 0 0
17 Dec 715.35 39.4 0.00 - 0 0 0
16 Dec 728.35 39.4 0.00 - 0 0 0
13 Dec 725.45 39.4 0.00 - 0 0 0
12 Dec 726.80 39.4 0.00 - 0 0 0
11 Dec 730.75 39.4 0.00 - 0 0 0
10 Dec 729.50 39.4 0.00 - 0 0 0
9 Dec 719.65 39.4 0.00 - 0 0 0
6 Dec 717.40 39.4 0.00 - 0 0 0
5 Dec 724.40 39.4 0.00 - 0 0 0
4 Dec 714.70 39.4 0.00 - 0 0 0
3 Dec 704.40 39.4 0.00 - 0 0 0
2 Dec 703.05 39.4 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 705 expiring on 30JAN2025

Delta for 705 CE is 0.00

Historical price for 705 CE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 54.7, which was 0.35 higher than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 54.7, which was 7.95 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 69


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 46.75, which was -11.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 70


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 57.95, 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 20 Jan SBICARD was trading at 761.50. The strike last trading price was 57.95, which was 14.15 higher than the previous day. The implied volatity was 30.77, the open interest changed by -1 which decreased total open position to 70


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 43.8, which was -18.20 lower than the previous day. The implied volatity was 37.98, the open interest changed by -37 which decreased total open position to 71


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 62, which was 20.70 higher than the previous day. The implied volatity was 29.06, the open interest changed by 1 which increased total open position to 109


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 41.3, which was 5.65 higher than the previous day. The implied volatity was 25.92, the open interest changed by 16 which increased total open position to 108


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 35.65, which was 10.55 higher than the previous day. The implied volatity was 20.21, the open interest changed by -13 which decreased total open position to 93


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 25.1, which was -4.65 lower than the previous day. The implied volatity was 31.60, the open interest changed by -3 which decreased total open position to 106


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 29.75, which was -6.15 lower than the previous day. The implied volatity was 26.78, the open interest changed by 0 which decreased total open position to 109


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 35.9, which was 6.50 higher than the previous day. The implied volatity was 24.41, the open interest changed by -12 which decreased total open position to 109


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 29.4, which was -12.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 124


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 41.75, which was 4.70 higher than the previous day. The implied volatity was 31.06, the open interest changed by -9 which decreased total open position to 125


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 37.05, which was 2.95 higher than the previous day. The implied volatity was 26.18, the open interest changed by -64 which decreased total open position to 133


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 34.1, which was 16.95 higher than the previous day. The implied volatity was 26.29, the open interest changed by -187 which decreased total open position to 197


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 17.15, which was 10.30 higher than the previous day. The implied volatity was 19.87, the open interest changed by 269 which increased total open position to 384


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 6.85, which was 2.20 higher than the previous day. The implied volatity was 20.55, the open interest changed by 8 which increased total open position to 115


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 4.65, which was -1.30 lower than the previous day. The implied volatity was 21.21, the open interest changed by 12 which increased total open position to 108


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 5.95, which was -0.20 lower than the previous day. The implied volatity was 20.68, the open interest changed by 43 which increased total open position to 94


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 6.15, which was -3.65 lower than the previous day. The implied volatity was 17.29, the open interest changed by 20 which increased total open position to 52


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 9.8, which was -0.25 lower than the previous day. The implied volatity was 20.71, the open interest changed by 0 which decreased total open position to 31


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 10.05, which was -0.40 lower than the previous day. The implied volatity was 12.80, the open interest changed by 24 which increased total open position to 30


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 10.45, which was -28.95 lower than the previous day. The implied volatity was 15.17, 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 39.4, which was 0.00 lower than the previous day. The implied volatity was 1.14, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 39.4, 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 705 PE
Delta: -0.15
Vega: 0.22
Theta: -0.95
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 4.05 0.65 53.18 631 45 207
23 Jan 760.00 3.75 0.90 51.61 218 -50 161
22 Jan 756.55 2.85 -0.10 42.91 256 26 215
21 Jan 762.60 2.95 -0.20 44.17 267 11 189
20 Jan 761.50 3.15 -4.90 41.22 168 -28 178
17 Jan 740.85 8.05 2.90 39.76 202 13 205
16 Jan 752.75 5.15 -1.70 42.58 286 -6 189
15 Jan 735.20 6.85 -0.45 35.23 234 -25 196
14 Jan 734.70 7.3 -6.90 32.84 165 -16 231
13 Jan 713.55 14.2 1.80 31.39 280 68 246
10 Jan 722.55 12.4 4.15 31.64 192 -28 178
9 Jan 730.70 8.25 0.75 28.85 199 -7 205
8 Jan 737.25 7.5 -1.60 29.09 60 -5 216
7 Jan 732.95 9.1 -0.80 29.78 135 -10 222
6 Jan 730.50 9.9 -1.50 29.20 719 14 231
3 Jan 723.55 11.4 -5.65 27.29 1,071 106 216
2 Jan 702.70 17.05 -15.10 24.13 227 98 108
1 Jan 677.80 32.15 -1.55 23.38 11 2 7
31 Dec 663.85 33.7 0.00 0.00 0 2 0
30 Dec 669.50 33.7 -1.20 19.23 2 1 4
27 Dec 675.30 34.9 4.90 26.79 3 2 3
26 Dec 679.20 30 0.00 0.00 0 1 0
24 Dec 695.90 30 6.30 32.41 1 0 0
23 Dec 691.30 23.7 0.00 - 0 0 0
20 Dec 687.00 23.7 0.00 - 0 0 0
19 Dec 703.40 23.7 0.00 0.80 0 0 0
18 Dec 710.55 23.7 0.00 2.06 0 0 0
17 Dec 715.35 23.7 0.00 2.26 0 0 0
16 Dec 728.35 23.7 0.00 3.65 0 0 0
13 Dec 725.45 23.7 0.00 3.42 0 0 0
12 Dec 726.80 23.7 0.00 3.51 0 0 0
11 Dec 730.75 23.7 0.00 3.77 0 0 0
10 Dec 729.50 23.7 0.00 3.49 0 0 0
9 Dec 719.65 23.7 0.00 2.59 0 0 0
6 Dec 717.40 23.7 0.00 2.43 0 0 0
5 Dec 724.40 23.7 0.00 3.04 0 0 0
4 Dec 714.70 23.7 0.00 1.95 0 0 0
3 Dec 704.40 23.7 0.00 1.23 0 0 0
2 Dec 703.05 23.7 1.05 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 705 expiring on 30JAN2025

Delta for 705 PE is -0.15

Historical price for 705 PE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 4.05, which was 0.65 higher than the previous day. The implied volatity was 53.18, the open interest changed by 45 which increased total open position to 207


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 3.75, which was 0.90 higher than the previous day. The implied volatity was 51.61, the open interest changed by -50 which decreased total open position to 161


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 2.85, which was -0.10 lower than the previous day. The implied volatity was 42.91, the open interest changed by 26 which increased total open position to 215


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 2.95, which was -0.20 lower than the previous day. The implied volatity was 44.17, the open interest changed by 11 which increased total open position to 189


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 3.15, which was -4.90 lower than the previous day. The implied volatity was 41.22, the open interest changed by -28 which decreased total open position to 178


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 8.05, which was 2.90 higher than the previous day. The implied volatity was 39.76, the open interest changed by 13 which increased total open position to 205


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 5.15, which was -1.70 lower than the previous day. The implied volatity was 42.58, the open interest changed by -6 which decreased total open position to 189


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 6.85, which was -0.45 lower than the previous day. The implied volatity was 35.23, the open interest changed by -25 which decreased total open position to 196


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 7.3, which was -6.90 lower than the previous day. The implied volatity was 32.84, the open interest changed by -16 which decreased total open position to 231


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 14.2, which was 1.80 higher than the previous day. The implied volatity was 31.39, the open interest changed by 68 which increased total open position to 246


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 12.4, which was 4.15 higher than the previous day. The implied volatity was 31.64, the open interest changed by -28 which decreased total open position to 178


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 8.25, which was 0.75 higher than the previous day. The implied volatity was 28.85, the open interest changed by -7 which decreased total open position to 205


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 7.5, which was -1.60 lower than the previous day. The implied volatity was 29.09, the open interest changed by -5 which decreased total open position to 216


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 9.1, which was -0.80 lower than the previous day. The implied volatity was 29.78, the open interest changed by -10 which decreased total open position to 222


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 9.9, which was -1.50 lower than the previous day. The implied volatity was 29.20, the open interest changed by 14 which increased total open position to 231


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 11.4, which was -5.65 lower than the previous day. The implied volatity was 27.29, the open interest changed by 106 which increased total open position to 216


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 17.05, which was -15.10 lower than the previous day. The implied volatity was 24.13, the open interest changed by 98 which increased total open position to 108


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 32.15, which was -1.55 lower than the previous day. The implied volatity was 23.38, the open interest changed by 2 which increased total open position to 7


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 33.7, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 33.7, which was -1.20 lower than the previous day. The implied volatity was 19.23, the open interest changed by 1 which increased total open position to 4


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 34.9, which was 4.90 higher than the previous day. The implied volatity was 26.79, the open interest changed by 2 which increased total open position to 3


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 30, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 30, which was 6.30 higher than the previous day. The implied volatity was 32.41, 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 23.7, 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 23.7, 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 23.7, which was 0.00 lower than the previous day. The implied volatity was 0.80, 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 23.7, which was 0.00 lower than the previous day. The implied volatity was 2.06, 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 23.7, which was 0.00 lower than the previous day. The implied volatity was 2.26, 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 23.7, which was 0.00 lower than the previous day. The implied volatity was 3.65, 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 23.7, which was 0.00 lower than the previous day. The implied volatity was 3.42, 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 23.7, which was 0.00 lower than the previous day. The implied volatity was 3.51, 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 23.7, which was 0.00 lower than the previous day. The implied volatity was 3.77, 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 23.7, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 23.7, which was 0.00 lower than the previous day. The implied volatity was 2.59, 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 23.7, which was 0.00 lower than the previous day. The implied volatity was 2.43, 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 23.7, which was 0.00 lower than the previous day. The implied volatity was 3.04, 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 23.7, which was 0.00 lower than the previous day. The implied volatity was 1.95, 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 23.7, which was 0.00 lower than the previous day. The implied volatity was 1.23, 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 23.7, which was lower than the previous day. The implied volatity was 1.05, the open interest changed by 0 which decreased total open position to 0