`
[--[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 720 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 36.7 -5.25 - 70 1 268
23 Jan 760.00 40.5 0.95 - 37 -6 268
22 Jan 756.55 39.55 -4.45 25.01 30 -5 275
21 Jan 762.60 44 -1.55 - 241 -98 280
20 Jan 761.50 45.55 12.60 34.61 89 -3 379
17 Jan 740.85 32.95 -20.40 37.18 396 -25 382
16 Jan 752.75 53.35 20.80 41.26 297 11 405
15 Jan 735.20 32.55 7.55 31.68 639 -6 395
14 Jan 734.70 25 7.75 22.60 933 -11 397
13 Jan 713.55 17.25 -3.00 31.31 772 22 408
10 Jan 722.55 20.25 -5.95 25.97 454 -9 386
9 Jan 730.70 26.2 -3.95 25.39 1,020 165 395
8 Jan 737.25 30.15 1.85 25.67 503 -16 231
7 Jan 732.95 28.3 0.90 25.65 318 -4 247
6 Jan 730.50 27.4 2.25 26.44 1,506 -280 251
3 Jan 723.55 25.15 14.60 26.44 3,699 219 537
2 Jan 702.70 10.55 6.65 19.96 909 39 322
1 Jan 677.80 3.9 1.30 21.00 271 -24 282
31 Dec 663.85 2.6 -0.70 21.66 310 40 307
30 Dec 669.50 3.3 -0.25 20.90 282 38 285
27 Dec 675.30 3.55 -2.45 18.19 450 45 247
26 Dec 679.20 6 -0.65 20.99 336 33 199
24 Dec 695.90 6.65 0.15 15.27 468 81 166
23 Dec 691.30 6.5 -1.00 16.46 106 29 85
20 Dec 687.00 7.5 -5.30 17.77 97 30 55
19 Dec 703.40 12.8 -5.45 17.57 17 12 26
18 Dec 710.55 18.25 -7.15 18.02 13 9 13
17 Dec 715.35 25.4 -2.80 24.08 1 0 4
16 Dec 728.35 28.2 0.00 0.00 0 1 0
13 Dec 725.45 28.2 -4.20 18.15 3 1 4
12 Dec 726.80 32.4 0.00 0.00 0 0 0
11 Dec 730.75 32.4 0.00 0.00 0 3 0
10 Dec 729.50 32.4 3.35 20.19 4 2 2
9 Dec 719.65 29.05 0.00 - 0 0 0
6 Dec 717.40 29.05 0.00 - 0 0 0
5 Dec 724.40 29.05 0.00 - 0 0 0
4 Dec 714.70 29.05 0.00 - 0 0 0
3 Dec 704.40 29.05 0.00 0.57 0 0 0
2 Dec 703.05 29.05 0.00 0.64 0 0 0
22 Nov 679.70 29.05 0.00 2.74 0 0 0
21 Nov 675.05 29.05 0.00 2.95 0 0 0
20 Nov 684.55 29.05 0.00 2.03 0 0 0
19 Nov 684.55 29.05 0.00 2.03 0 0 0
18 Nov 677.05 29.05 0.00 2.62 0 0 0
13 Nov 680.30 29.05 2.61 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 720 expiring on 30JAN2025

Delta for 720 CE is -

Historical price for 720 CE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 36.7, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 268


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 40.5, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 268


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 39.55, which was -4.45 lower than the previous day. The implied volatity was 25.01, the open interest changed by -5 which decreased total open position to 275


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 44, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by -98 which decreased total open position to 280


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 45.55, which was 12.60 higher than the previous day. The implied volatity was 34.61, the open interest changed by -3 which decreased total open position to 379


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 32.95, which was -20.40 lower than the previous day. The implied volatity was 37.18, the open interest changed by -25 which decreased total open position to 382


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 53.35, which was 20.80 higher than the previous day. The implied volatity was 41.26, the open interest changed by 11 which increased total open position to 405


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 32.55, which was 7.55 higher than the previous day. The implied volatity was 31.68, the open interest changed by -6 which decreased total open position to 395


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 25, which was 7.75 higher than the previous day. The implied volatity was 22.60, the open interest changed by -11 which decreased total open position to 397


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 17.25, which was -3.00 lower than the previous day. The implied volatity was 31.31, the open interest changed by 22 which increased total open position to 408


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 20.25, which was -5.95 lower than the previous day. The implied volatity was 25.97, the open interest changed by -9 which decreased total open position to 386


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 26.2, which was -3.95 lower than the previous day. The implied volatity was 25.39, the open interest changed by 165 which increased total open position to 395


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 30.15, which was 1.85 higher than the previous day. The implied volatity was 25.67, the open interest changed by -16 which decreased total open position to 231


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 28.3, which was 0.90 higher than the previous day. The implied volatity was 25.65, the open interest changed by -4 which decreased total open position to 247


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 27.4, which was 2.25 higher than the previous day. The implied volatity was 26.44, the open interest changed by -280 which decreased total open position to 251


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 25.15, which was 14.60 higher than the previous day. The implied volatity was 26.44, the open interest changed by 219 which increased total open position to 537


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 10.55, which was 6.65 higher than the previous day. The implied volatity was 19.96, the open interest changed by 39 which increased total open position to 322


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 3.9, which was 1.30 higher than the previous day. The implied volatity was 21.00, the open interest changed by -24 which decreased total open position to 282


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 2.6, which was -0.70 lower than the previous day. The implied volatity was 21.66, the open interest changed by 40 which increased total open position to 307


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 3.3, which was -0.25 lower than the previous day. The implied volatity was 20.90, the open interest changed by 38 which increased total open position to 285


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 3.55, which was -2.45 lower than the previous day. The implied volatity was 18.19, the open interest changed by 45 which increased total open position to 247


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 6, which was -0.65 lower than the previous day. The implied volatity was 20.99, the open interest changed by 33 which increased total open position to 199


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 6.65, which was 0.15 higher than the previous day. The implied volatity was 15.27, the open interest changed by 81 which increased total open position to 166


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 6.5, which was -1.00 lower than the previous day. The implied volatity was 16.46, the open interest changed by 29 which increased total open position to 85


On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 7.5, which was -5.30 lower than the previous day. The implied volatity was 17.77, the open interest changed by 30 which increased total open position to 55


On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 12.8, which was -5.45 lower than the previous day. The implied volatity was 17.57, the open interest changed by 12 which increased total open position to 26


On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 18.25, which was -7.15 lower than the previous day. The implied volatity was 18.02, the open interest changed by 9 which increased total open position to 13


On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 25.4, which was -2.80 lower than the previous day. The implied volatity was 24.08, the open interest changed by 0 which decreased total open position to 4


On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 28.2, 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 13 Dec SBICARD was trading at 725.45. The strike last trading price was 28.2, which was -4.20 lower than the previous day. The implied volatity was 18.15, the open interest changed by 1 which increased total open position to 4


On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 32.4, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 32.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 32.4, which was 3.35 higher than the previous day. The implied volatity was 20.19, the open interest changed by 2 which increased total open position to 2


On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 29.05, 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 29.05, 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 29.05, 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 29.05, 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 29.05, which was 0.00 lower than the previous day. The implied volatity was 0.57, 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 29.05, which was 0.00 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0


On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 29.05, which was 0.00 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0


On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 29.05, which was 0.00 lower than the previous day. The implied volatity was 2.95, the open interest changed by 0 which decreased total open position to 0


On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 29.05, which was 0.00 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0


On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 29.05, which was 0.00 lower than the previous day. The implied volatity was 2.03, the open interest changed by 0 which decreased total open position to 0


On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 29.05, which was 0.00 lower than the previous day. The implied volatity was 2.62, the open interest changed by 0 which decreased total open position to 0


On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 29.05, which was lower than the previous day. The implied volatity was 2.61, the open interest changed by 0 which decreased total open position to 0


SBICARD 30JAN2025 720 PE
Delta: -0.23
Vega: 0.30
Theta: -1.35
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 7.8 2.2 57.17 1,453 176 647
23 Jan 760.00 6.8 1.85 52.45 1,153 146 472
22 Jan 756.55 4.95 -0.15 41.44 567 7 323
21 Jan 762.60 5.1 -0.55 43.36 874 26 318
20 Jan 761.50 5.65 -6.80 41.03 723 16 294
17 Jan 740.85 12.45 5.30 39.29 1,093 0 277
16 Jan 752.75 7.15 -3.65 40.11 1,059 15 280
15 Jan 735.20 10.8 -1.00 34.54 728 -3 266
14 Jan 734.70 11.8 -9.30 32.55 745 -31 267
13 Jan 713.55 21.1 2.15 30.81 525 -17 304
10 Jan 722.55 18.95 5.85 32.09 751 17 322
9 Jan 730.70 13.1 1.75 28.56 1,041 0 305
8 Jan 737.25 11.35 -2.05 27.95 680 -12 306
7 Jan 732.95 13.4 -1.75 28.69 355 -25 317
6 Jan 730.50 15.15 -2.00 29.07 1,584 -22 335
3 Jan 723.55 17.15 -8.10 27.10 1,634 283 360
2 Jan 702.70 25.25 -16.80 24.20 61 20 82
1 Jan 677.80 42.05 -3.55 20.70 13 -8 62
31 Dec 663.85 45.6 0.00 0.00 0 1 0
30 Dec 669.50 45.6 4.75 18.12 3 0 69
27 Dec 675.30 40.85 -0.65 19.58 1 0 70
26 Dec 679.20 41.5 1.50 23.76 37 19 69
24 Dec 695.90 40 0.50 34.08 22 8 51
23 Dec 691.30 39.5 -2.00 30.30 24 6 42
20 Dec 687.00 41.5 11.50 30.24 19 12 36
19 Dec 703.40 30 6.00 26.52 3 2 23
18 Dec 710.55 24 2.85 25.29 10 8 20
17 Dec 715.35 21.15 1.10 23.00 3 2 12
16 Dec 728.35 20.05 0.00 0.00 0 1 0
13 Dec 725.45 20.05 2.05 26.43 3 1 10
12 Dec 726.80 18 0.00 25.25 1 0 8
11 Dec 730.75 18 0.00 25.75 1 0 7
10 Dec 729.50 18 -29.70 24.38 10 6 6
9 Dec 719.65 47.7 0.00 1.12 0 0 0
6 Dec 717.40 47.7 0.00 0.99 0 0 0
5 Dec 724.40 47.7 0.00 1.65 0 0 0
4 Dec 714.70 47.7 0.00 0.34 0 0 0
3 Dec 704.40 47.7 0.00 - 0 0 0
2 Dec 703.05 47.7 0.00 - 0 0 0
22 Nov 679.70 47.7 0.00 - 0 0 0
21 Nov 675.05 47.7 0.00 - 0 0 0
20 Nov 684.55 47.7 0.00 - 0 0 0
19 Nov 684.55 47.7 0.00 - 0 0 0
18 Nov 677.05 47.7 0.00 - 0 0 0
13 Nov 680.30 47.7 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 720 expiring on 30JAN2025

Delta for 720 PE is -0.23

Historical price for 720 PE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 7.8, which was 2.2 higher than the previous day. The implied volatity was 57.17, the open interest changed by 176 which increased total open position to 647


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 6.8, which was 1.85 higher than the previous day. The implied volatity was 52.45, the open interest changed by 146 which increased total open position to 472


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 4.95, which was -0.15 lower than the previous day. The implied volatity was 41.44, the open interest changed by 7 which increased total open position to 323


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 5.1, which was -0.55 lower than the previous day. The implied volatity was 43.36, the open interest changed by 26 which increased total open position to 318


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 5.65, which was -6.80 lower than the previous day. The implied volatity was 41.03, the open interest changed by 16 which increased total open position to 294


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 12.45, which was 5.30 higher than the previous day. The implied volatity was 39.29, the open interest changed by 0 which decreased total open position to 277


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 7.15, which was -3.65 lower than the previous day. The implied volatity was 40.11, the open interest changed by 15 which increased total open position to 280


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 10.8, which was -1.00 lower than the previous day. The implied volatity was 34.54, the open interest changed by -3 which decreased total open position to 266


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 11.8, which was -9.30 lower than the previous day. The implied volatity was 32.55, the open interest changed by -31 which decreased total open position to 267


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 21.1, which was 2.15 higher than the previous day. The implied volatity was 30.81, the open interest changed by -17 which decreased total open position to 304


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 18.95, which was 5.85 higher than the previous day. The implied volatity was 32.09, the open interest changed by 17 which increased total open position to 322


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 13.1, which was 1.75 higher than the previous day. The implied volatity was 28.56, the open interest changed by 0 which decreased total open position to 305


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 11.35, which was -2.05 lower than the previous day. The implied volatity was 27.95, the open interest changed by -12 which decreased total open position to 306


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 13.4, which was -1.75 lower than the previous day. The implied volatity was 28.69, the open interest changed by -25 which decreased total open position to 317


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 15.15, which was -2.00 lower than the previous day. The implied volatity was 29.07, the open interest changed by -22 which decreased total open position to 335


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 17.15, which was -8.10 lower than the previous day. The implied volatity was 27.10, the open interest changed by 283 which increased total open position to 360


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 25.25, which was -16.80 lower than the previous day. The implied volatity was 24.20, the open interest changed by 20 which increased total open position to 82


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 42.05, which was -3.55 lower than the previous day. The implied volatity was 20.70, the open interest changed by -8 which decreased total open position to 62


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 45.6, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 45.6, which was 4.75 higher than the previous day. The implied volatity was 18.12, the open interest changed by 0 which decreased total open position to 69


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 40.85, which was -0.65 lower than the previous day. The implied volatity was 19.58, the open interest changed by 0 which decreased total open position to 70


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 41.5, which was 1.50 higher than the previous day. The implied volatity was 23.76, the open interest changed by 19 which increased total open position to 69


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 40, which was 0.50 higher than the previous day. The implied volatity was 34.08, the open interest changed by 8 which increased total open position to 51


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 39.5, which was -2.00 lower than the previous day. The implied volatity was 30.30, the open interest changed by 6 which increased total open position to 42


On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 41.5, which was 11.50 higher than the previous day. The implied volatity was 30.24, the open interest changed by 12 which increased total open position to 36


On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 30, which was 6.00 higher than the previous day. The implied volatity was 26.52, the open interest changed by 2 which increased total open position to 23


On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 24, which was 2.85 higher than the previous day. The implied volatity was 25.29, the open interest changed by 8 which increased total open position to 20


On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 21.15, which was 1.10 higher than the previous day. The implied volatity was 23.00, the open interest changed by 2 which increased total open position to 12


On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 20.05, 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 13 Dec SBICARD was trading at 725.45. The strike last trading price was 20.05, which was 2.05 higher than the previous day. The implied volatity was 26.43, the open interest changed by 1 which increased total open position to 10


On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was 25.25, the open interest changed by 0 which decreased total open position to 8


On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was 25.75, the open interest changed by 0 which decreased total open position to 7


On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 18, which was -29.70 lower than the previous day. The implied volatity was 24.38, the open interest changed by 6 which increased total open position to 6


On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 47.7, which was 0.00 lower than the previous day. The implied volatity was 1.12, 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 47.7, which was 0.00 lower than the previous day. The implied volatity was 0.99, 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 47.7, which was 0.00 lower than the previous day. The implied volatity was 1.65, 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 47.7, which was 0.00 lower than the previous day. The implied volatity was 0.34, 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 47.7, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 47.7, 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 22 Nov SBICARD was trading at 679.70. The strike last trading price was 47.7, 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 21 Nov SBICARD was trading at 675.05. The strike last trading price was 47.7, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 47.7, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 47.7, 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 18 Nov SBICARD was trading at 677.05. The strike last trading price was 47.7, 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 13 Nov SBICARD was trading at 680.30. The strike last trading price was 47.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0