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

730.75 1.25 (0.17%)

Back to Option Chain


Historical option data for SBICARD

11 Dec 2024 04:11 PM IST
SBICARD 26DEC2024 730 CE
Delta: 0.57
Vega: 0.58
Theta: -0.48
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
11 Dec 730.75 13.8 -0.75 19.20 1,298 10 416
10 Dec 729.50 14.55 5.80 22.70 2,839 44 407
9 Dec 719.65 8.75 -0.30 19.23 480 0 362
6 Dec 717.40 9.05 -1.05 18.33 1,259 -55 380
5 Dec 724.40 10.1 2.30 15.83 931 137 430
4 Dec 714.70 7.8 2.10 19.41 602 -60 292
3 Dec 704.40 5.7 -0.35 19.36 345 13 352
2 Dec 703.05 6.05 1.40 19.72 583 34 338
29 Nov 700.60 4.65 -2.60 17.53 406 27 305
28 Nov 711.90 7.25 1.25 16.27 785 140 277
27 Nov 705.50 6 1.00 16.36 727 73 137
26 Nov 699.00 5 1.10 17.61 85 29 64
25 Nov 694.75 3.9 1.40 16.88 75 10 35
22 Nov 679.70 2.5 -1.90 17.74 64 25 50
21 Nov 675.05 4.4 0.00 0.00 0 24 0
20 Nov 684.55 4.4 0.00 20.42 29 24 14
19 Nov 684.55 4.4 -6.10 20.42 29 13 14
18 Nov 677.05 10.5 0.00 0.00 0 0 0
14 Nov 683.35 10.5 0.00 0.00 0 0 0
13 Nov 680.30 10.5 0.00 0.00 0 0 0
12 Nov 679.25 10.5 0.00 0.00 0 0 0
11 Nov 692.55 10.5 0.00 0.00 0 1 0
8 Nov 699.40 10.5 -69.50 19.53 2 0 0
7 Nov 700.35 80 0.00 2.39 0 0 0
6 Nov 700.05 80 0.00 2.32 0 0 0
5 Nov 694.95 80 0.00 2.63 0 0 0
31 Oct 688.40 80 0.00 - 0 0 0
30 Oct 684.00 80 0.00 - 0 0 0
29 Oct 685.20 80 0.00 - 0 0 0
28 Oct 667.55 80 0.00 - 0 0 0
25 Oct 691.45 80 0.00 - 0 0 0
22 Oct 703.95 80 0.00 - 0 0 0
21 Oct 718.95 80 80.00 - 0 0 0
4 Oct 743.15 0 0.00 - 0 0 0
1 Oct 770.20 0 0.00 - 0 0 0
30 Sept 773.70 0 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 730 expiring on 26DEC2024

Delta for 730 CE is 0.57

Historical price for 730 CE is as follows

On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 13.8, which was -0.75 lower than the previous day. The implied volatity was 19.20, the open interest changed by 10 which increased total open position to 416


On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 14.55, which was 5.80 higher than the previous day. The implied volatity was 22.70, the open interest changed by 44 which increased total open position to 407


On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 8.75, which was -0.30 lower than the previous day. The implied volatity was 19.23, the open interest changed by 0 which decreased total open position to 362


On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 9.05, which was -1.05 lower than the previous day. The implied volatity was 18.33, the open interest changed by -55 which decreased total open position to 380


On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 10.1, which was 2.30 higher than the previous day. The implied volatity was 15.83, the open interest changed by 137 which increased total open position to 430


On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 7.8, which was 2.10 higher than the previous day. The implied volatity was 19.41, the open interest changed by -60 which decreased total open position to 292


On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 5.7, which was -0.35 lower than the previous day. The implied volatity was 19.36, the open interest changed by 13 which increased total open position to 352


On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 6.05, which was 1.40 higher than the previous day. The implied volatity was 19.72, the open interest changed by 34 which increased total open position to 338


On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 4.65, which was -2.60 lower than the previous day. The implied volatity was 17.53, the open interest changed by 27 which increased total open position to 305


On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 7.25, which was 1.25 higher than the previous day. The implied volatity was 16.27, the open interest changed by 140 which increased total open position to 277


On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 6, which was 1.00 higher than the previous day. The implied volatity was 16.36, the open interest changed by 73 which increased total open position to 137


On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 5, which was 1.10 higher than the previous day. The implied volatity was 17.61, the open interest changed by 29 which increased total open position to 64


On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 3.9, which was 1.40 higher than the previous day. The implied volatity was 16.88, the open interest changed by 10 which increased total open position to 35


On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 2.5, which was -1.90 lower than the previous day. The implied volatity was 17.74, the open interest changed by 25 which increased total open position to 50


On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 24 which increased total open position to 0


On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 4.4, which was 0.00 lower than the previous day. The implied volatity was 20.42, the open interest changed by 24 which increased total open position to 14


On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 4.4, which was -6.10 lower than the previous day. The implied volatity was 20.42, the open interest changed by 13 which increased total open position to 14


On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 10.5, 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 Nov SBICARD was trading at 683.35. The strike last trading price was 10.5, 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 Nov SBICARD was trading at 680.30. The strike last trading price was 10.5, 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 12 Nov SBICARD was trading at 679.25. The strike last trading price was 10.5, 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 11 Nov SBICARD was trading at 692.55. The strike last trading price was 10.5, 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 8 Nov SBICARD was trading at 699.40. The strike last trading price was 10.5, which was -69.50 lower than the previous day. The implied volatity was 19.53, the open interest changed by 0 which decreased total open position to 0


On 7 Nov SBICARD was trading at 700.35. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0


On 6 Nov SBICARD was trading at 700.05. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was 2.32, the open interest changed by 0 which decreased total open position to 0


On 5 Nov SBICARD was trading at 694.95. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was 2.63, the open interest changed by 0 which decreased total open position to 0


On 31 Oct SBICARD was trading at 688.40. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct SBICARD was trading at 684.00. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct SBICARD was trading at 685.20. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct SBICARD was trading at 667.55. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct SBICARD was trading at 691.45. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct SBICARD was trading at 703.95. The strike last trading price was 80, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct SBICARD was trading at 718.95. The strike last trading price was 80, which was 80.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


SBICARD 26DEC2024 730 PE
Delta: -0.43
Vega: 0.58
Theta: -0.30
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
11 Dec 730.75 9.6 -3.15 19.97 884 71 315
10 Dec 729.50 12.75 -4.65 22.19 1,798 160 249
9 Dec 719.65 17.4 -1.80 21.77 59 13 91
6 Dec 717.40 19.2 0.70 22.63 94 15 77
5 Dec 724.40 18.5 -5.40 25.35 44 13 59
4 Dec 714.70 23.9 -5.75 22.67 25 12 46
3 Dec 704.40 29.65 -2.35 23.50 3 0 34
2 Dec 703.05 32 -6.55 26.21 8 -1 33
29 Nov 700.60 38.55 4.10 31.43 14 6 33
28 Nov 711.90 34.45 -1.40 34.26 18 15 29
27 Nov 705.50 35.85 -8.15 31.99 1 0 13
26 Nov 699.00 44 -2.50 36.16 4 3 12
25 Nov 694.75 46.5 -15.50 35.86 5 7 8
22 Nov 679.70 62 10.00 43.18 5 2 3
21 Nov 675.05 52 0.00 0.00 0 0 0
20 Nov 684.55 52 0.00 0.00 0 0 0
19 Nov 684.55 52 0.00 0.00 0 0 0
18 Nov 677.05 52 0.00 0.00 0 0 0
14 Nov 683.35 52 0.00 0.00 0 0 0
13 Nov 680.30 52 0.00 0.00 0 1 0
12 Nov 679.25 52 36.40 26.17 1 0 0
11 Nov 692.55 15.6 0.00 - 0 0 0
8 Nov 699.40 15.6 0.00 - 0 0 0
7 Nov 700.35 15.6 0.00 - 0 0 0
6 Nov 700.05 15.6 0.00 - 0 0 0
5 Nov 694.95 15.6 0.00 - 0 0 0
31 Oct 688.40 15.6 0.00 - 0 0 0
30 Oct 684.00 15.6 0.00 - 0 0 0
29 Oct 685.20 15.6 0.00 - 0 0 0
28 Oct 667.55 15.6 0.00 - 0 0 0
25 Oct 691.45 15.6 0.00 - 0 0 0
22 Oct 703.95 15.6 0.00 - 0 0 0
21 Oct 718.95 15.6 0.00 - 0 0 0
4 Oct 743.15 15.6 0.00 - 0 0 0
1 Oct 770.20 15.6 0.00 - 0 0 0
30 Sept 773.70 15.6 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 730 expiring on 26DEC2024

Delta for 730 PE is -0.43

Historical price for 730 PE is as follows

On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 9.6, which was -3.15 lower than the previous day. The implied volatity was 19.97, the open interest changed by 71 which increased total open position to 315


On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 12.75, which was -4.65 lower than the previous day. The implied volatity was 22.19, the open interest changed by 160 which increased total open position to 249


On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 17.4, which was -1.80 lower than the previous day. The implied volatity was 21.77, the open interest changed by 13 which increased total open position to 91


On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 19.2, which was 0.70 higher than the previous day. The implied volatity was 22.63, the open interest changed by 15 which increased total open position to 77


On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 18.5, which was -5.40 lower than the previous day. The implied volatity was 25.35, the open interest changed by 13 which increased total open position to 59


On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 23.9, which was -5.75 lower than the previous day. The implied volatity was 22.67, the open interest changed by 12 which increased total open position to 46


On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 29.65, which was -2.35 lower than the previous day. The implied volatity was 23.50, the open interest changed by 0 which decreased total open position to 34


On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 32, which was -6.55 lower than the previous day. The implied volatity was 26.21, the open interest changed by -1 which decreased total open position to 33


On 29 Nov SBICARD was trading at 700.60. The strike last trading price was 38.55, which was 4.10 higher than the previous day. The implied volatity was 31.43, the open interest changed by 6 which increased total open position to 33


On 28 Nov SBICARD was trading at 711.90. The strike last trading price was 34.45, which was -1.40 lower than the previous day. The implied volatity was 34.26, the open interest changed by 15 which increased total open position to 29


On 27 Nov SBICARD was trading at 705.50. The strike last trading price was 35.85, which was -8.15 lower than the previous day. The implied volatity was 31.99, the open interest changed by 0 which decreased total open position to 13


On 26 Nov SBICARD was trading at 699.00. The strike last trading price was 44, which was -2.50 lower than the previous day. The implied volatity was 36.16, the open interest changed by 3 which increased total open position to 12


On 25 Nov SBICARD was trading at 694.75. The strike last trading price was 46.5, which was -15.50 lower than the previous day. The implied volatity was 35.86, the open interest changed by 7 which increased total open position to 8


On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 62, which was 10.00 higher than the previous day. The implied volatity was 43.18, the open interest changed by 2 which increased total open position to 3


On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 52, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 52, 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 19 Nov SBICARD was trading at 684.55. The strike last trading price was 52, 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 18 Nov SBICARD was trading at 677.05. The strike last trading price was 52, 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 Nov SBICARD was trading at 683.35. The strike last trading price was 52, 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 Nov SBICARD was trading at 680.30. The strike last trading price was 52, 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 12 Nov SBICARD was trading at 679.25. The strike last trading price was 52, which was 36.40 higher than the previous day. The implied volatity was 26.17, the open interest changed by 0 which decreased total open position to 0


On 11 Nov SBICARD was trading at 692.55. The strike last trading price was 15.6, 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 8 Nov SBICARD was trading at 699.40. The strike last trading price was 15.6, 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 7 Nov SBICARD was trading at 700.35. The strike last trading price was 15.6, 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 Nov SBICARD was trading at 700.05. The strike last trading price was 15.6, 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 Nov SBICARD was trading at 694.95. The strike last trading price was 15.6, 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 31 Oct SBICARD was trading at 688.40. The strike last trading price was 15.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Oct SBICARD was trading at 684.00. The strike last trading price was 15.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 29 Oct SBICARD was trading at 685.20. The strike last trading price was 15.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 28 Oct SBICARD was trading at 667.55. The strike last trading price was 15.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 25 Oct SBICARD was trading at 691.45. The strike last trading price was 15.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 22 Oct SBICARD was trading at 703.95. The strike last trading price was 15.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 21 Oct SBICARD was trading at 718.95. The strike last trading price was 15.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 4 Oct SBICARD was trading at 743.15. The strike last trading price was 15.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 1 Oct SBICARD was trading at 770.20. The strike last trading price was 15.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to


On 30 Sept SBICARD was trading at 773.70. The strike last trading price was 15.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to