`
[--[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 740 CE
Delta: 0.68
Vega: 0.35
Theta: -1.19
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 23.55 -4.5 36.96 660 50 549
23 Jan 760.00 25.65 1.35 29.18 325 28 500
22 Jan 756.55 24.3 -4.75 29.24 327 -38 470
21 Jan 762.60 29.05 -0.25 26.86 579 -21 509
20 Jan 761.50 29.3 7.50 32.20 1,944 -128 531
17 Jan 740.85 21.8 -16.70 37.75 1,816 89 659
16 Jan 752.75 38.5 17.00 39.91 2,562 -258 572
15 Jan 735.20 21.5 6.80 33.13 2,850 50 844
14 Jan 734.70 14.7 5.20 24.92 1,044 75 690
13 Jan 713.55 9.5 -2.75 30.75 543 39 615
10 Jan 722.55 12.25 -3.35 27.35 671 -17 575
9 Jan 730.70 15.6 -3.10 25.44 860 -12 599
8 Jan 737.25 18.7 0.75 25.68 718 19 610
7 Jan 732.95 17.95 -0.40 26.36 972 -23 596
6 Jan 730.50 18.35 2.65 28.17 5,791 -265 618
3 Jan 723.55 15.7 10.70 26.41 3,349 479 888
2 Jan 702.70 5 3.25 20.19 596 11 407
1 Jan 677.80 1.75 0.45 21.65 194 75 396
31 Dec 663.85 1.3 -0.30 22.91 242 45 311
30 Dec 669.50 1.6 -0.10 21.94 226 53 267
27 Dec 675.30 1.7 -1.25 19.39 368 97 215
26 Dec 679.20 2.95 -0.50 21.40 165 40 119
24 Dec 695.90 3.45 0.15 17.02 79 32 79
23 Dec 691.30 3.3 -1.15 17.76 38 22 47
20 Dec 687.00 4.45 -2.40 19.73 41 13 24
19 Dec 703.40 6.85 -3.65 18.08 12 0 11
18 Dec 710.55 10.5 -14.50 18.47 8 6 10
17 Dec 715.35 25 0.00 0.00 0 0 0
16 Dec 728.35 25 0.00 0.00 0 0 0
13 Dec 725.45 25 0.00 0.00 0 0 0
12 Dec 726.80 25 0.00 0.00 0 0 0
11 Dec 730.75 25 0.00 0.00 0 4 0
10 Dec 729.50 25 3.00 23.37 7 4 4
9 Dec 719.65 22 0.00 1.14 0 0 0
6 Dec 717.40 22 0.00 1.13 0 0 0
5 Dec 724.40 22 0.00 0.57 0 0 0
4 Dec 714.70 22 0.00 1.49 0 0 0
3 Dec 704.40 22 0.00 2.42 0 0 0
2 Dec 703.05 22 0.00 2.47 0 0 0
22 Nov 679.70 22 0.00 4.20 0 0 0
21 Nov 675.05 22 0.00 4.59 0 0 0
20 Nov 684.55 22 0.00 3.93 0 0 0
19 Nov 684.55 22 0.00 3.93 0 0 0
18 Nov 677.05 22 0.00 4.08 0 0 0
13 Nov 680.30 22 3.92 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 740 expiring on 30JAN2025

Delta for 740 CE is 0.68

Historical price for 740 CE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 23.55, which was -4.5 lower than the previous day. The implied volatity was 36.96, the open interest changed by 50 which increased total open position to 549


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 25.65, which was 1.35 higher than the previous day. The implied volatity was 29.18, the open interest changed by 28 which increased total open position to 500


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 24.3, which was -4.75 lower than the previous day. The implied volatity was 29.24, the open interest changed by -38 which decreased total open position to 470


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 29.05, which was -0.25 lower than the previous day. The implied volatity was 26.86, the open interest changed by -21 which decreased total open position to 509


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 29.3, which was 7.50 higher than the previous day. The implied volatity was 32.20, the open interest changed by -128 which decreased total open position to 531


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 21.8, which was -16.70 lower than the previous day. The implied volatity was 37.75, the open interest changed by 89 which increased total open position to 659


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 38.5, which was 17.00 higher than the previous day. The implied volatity was 39.91, the open interest changed by -258 which decreased total open position to 572


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 21.5, which was 6.80 higher than the previous day. The implied volatity was 33.13, the open interest changed by 50 which increased total open position to 844


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 14.7, which was 5.20 higher than the previous day. The implied volatity was 24.92, the open interest changed by 75 which increased total open position to 690


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 9.5, which was -2.75 lower than the previous day. The implied volatity was 30.75, the open interest changed by 39 which increased total open position to 615


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 12.25, which was -3.35 lower than the previous day. The implied volatity was 27.35, the open interest changed by -17 which decreased total open position to 575


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 15.6, which was -3.10 lower than the previous day. The implied volatity was 25.44, the open interest changed by -12 which decreased total open position to 599


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 18.7, which was 0.75 higher than the previous day. The implied volatity was 25.68, the open interest changed by 19 which increased total open position to 610


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 17.95, which was -0.40 lower than the previous day. The implied volatity was 26.36, the open interest changed by -23 which decreased total open position to 596


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 18.35, which was 2.65 higher than the previous day. The implied volatity was 28.17, the open interest changed by -265 which decreased total open position to 618


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 15.7, which was 10.70 higher than the previous day. The implied volatity was 26.41, the open interest changed by 479 which increased total open position to 888


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 5, which was 3.25 higher than the previous day. The implied volatity was 20.19, the open interest changed by 11 which increased total open position to 407


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 1.75, which was 0.45 higher than the previous day. The implied volatity was 21.65, the open interest changed by 75 which increased total open position to 396


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 1.3, which was -0.30 lower than the previous day. The implied volatity was 22.91, the open interest changed by 45 which increased total open position to 311


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 1.6, which was -0.10 lower than the previous day. The implied volatity was 21.94, the open interest changed by 53 which increased total open position to 267


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 1.7, which was -1.25 lower than the previous day. The implied volatity was 19.39, the open interest changed by 97 which increased total open position to 215


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 2.95, which was -0.50 lower than the previous day. The implied volatity was 21.40, the open interest changed by 40 which increased total open position to 119


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 3.45, which was 0.15 higher than the previous day. The implied volatity was 17.02, the open interest changed by 32 which increased total open position to 79


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 3.3, which was -1.15 lower than the previous day. The implied volatity was 17.76, the open interest changed by 22 which increased total open position to 47


On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 4.45, which was -2.40 lower than the previous day. The implied volatity was 19.73, the open interest changed by 13 which increased total open position to 24


On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 6.85, which was -3.65 lower than the previous day. The implied volatity was 18.08, the open interest changed by 0 which decreased total open position to 11


On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 10.5, which was -14.50 lower than the previous day. The implied volatity was 18.47, the open interest changed by 6 which increased total open position to 10


On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 25, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 25, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 25, 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 Dec SBICARD was trading at 726.80. The strike last trading price was 25, 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 25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 25, which was 3.00 higher than the previous day. The implied volatity was 23.37, the open interest changed by 4 which increased total open position to 4


On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 22, 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 6 Dec SBICARD was trading at 717.40. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 1.13, 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 22, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 22, which was 0.00 lower than the previous day. The implied volatity was 1.49, 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 22, which was 0.00 lower than the previous day. The implied volatity was 2.42, 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 22, which was 0.00 lower than the previous day. The implied volatity was 2.47, 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 22, which was 0.00 lower than the previous day. The implied volatity was 4.20, 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 22, which was 0.00 lower than the previous day. The implied volatity was 4.59, 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 22, which was 0.00 lower than the previous day. The implied volatity was 3.93, 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 22, which was 0.00 lower than the previous day. The implied volatity was 3.93, 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 22, which was 0.00 lower than the previous day. The implied volatity was 4.08, 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 22, which was lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0


SBICARD 30JAN2025 740 PE
Delta: -0.37
Vega: 0.37
Theta: -1.69
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 15.45 4.05 58.51 3,473 41 904
23 Jan 760.00 12.7 2.45 52.52 1,505 498 863
22 Jan 756.55 10.25 -0.40 40.89 801 13 367
21 Jan 762.60 10.65 -0.05 44.41 1,457 76 351
20 Jan 761.50 10.7 -10.85 40.03 1,650 -53 279
17 Jan 740.85 21.55 9.55 40.23 1,491 -72 334
16 Jan 752.75 12 -7.20 38.56 1,458 126 401
15 Jan 735.20 19.2 -1.95 34.87 343 10 285
14 Jan 734.70 21.15 -12.40 33.37 265 -2 277
13 Jan 713.55 33.55 3.05 30.73 65 -13 279
10 Jan 722.55 30.5 8.05 33.08 126 -6 292
9 Jan 730.70 22.45 2.60 28.52 273 -13 296
8 Jan 737.25 19.85 -2.05 27.83 316 -68 310
7 Jan 732.95 21.9 -3.00 27.78 284 -8 378
6 Jan 730.50 24.9 -2.60 29.25 2,923 284 403
3 Jan 723.55 27.5 -32.50 27.00 378 113 118
2 Jan 702.70 60 0.00 0.00 0 0 0
1 Jan 677.80 60 0.00 0.00 0 0 0
31 Dec 663.85 60 0.00 0.00 0 0 0
30 Dec 669.50 60 0.00 0.00 0 0 0
27 Dec 675.30 60 0.00 0.00 0 2 0
26 Dec 679.20 60 10.00 28.19 4 3 6
24 Dec 695.90 50 0.00 0.00 0 2 0
23 Dec 691.30 50 12.75 26.00 2 0 1
20 Dec 687.00 37.25 0.00 0.00 0 0 0
19 Dec 703.40 37.25 0.00 0.00 0 1 0
18 Dec 710.55 37.25 -23.05 27.23 2 1 1
17 Dec 715.35 60.3 0.00 - 0 0 0
16 Dec 728.35 60.3 0.00 - 0 0 0
13 Dec 725.45 60.3 0.00 - 0 0 0
12 Dec 726.80 60.3 0.00 - 0 0 0
11 Dec 730.75 60.3 0.00 0.25 0 0 0
10 Dec 729.50 60.3 0.00 - 0 0 0
9 Dec 719.65 60.3 0.00 - 0 0 0
6 Dec 717.40 60.3 0.00 - 0 0 0
5 Dec 724.40 60.3 0.00 - 0 0 0
4 Dec 714.70 60.3 0.00 - 0 0 0
3 Dec 704.40 60.3 0.00 - 0 0 0
2 Dec 703.05 60.3 0.00 - 0 0 0
22 Nov 679.70 60.3 0.00 - 0 0 0
21 Nov 675.05 60.3 0.00 - 0 0 0
20 Nov 684.55 60.3 0.00 - 0 0 0
19 Nov 684.55 60.3 0.00 - 0 0 0
18 Nov 677.05 60.3 0.00 - 0 0 0
13 Nov 680.30 60.3 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 740 expiring on 30JAN2025

Delta for 740 PE is -0.37

Historical price for 740 PE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 15.45, which was 4.05 higher than the previous day. The implied volatity was 58.51, the open interest changed by 41 which increased total open position to 904


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 12.7, which was 2.45 higher than the previous day. The implied volatity was 52.52, the open interest changed by 498 which increased total open position to 863


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 10.25, which was -0.40 lower than the previous day. The implied volatity was 40.89, the open interest changed by 13 which increased total open position to 367


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 10.65, which was -0.05 lower than the previous day. The implied volatity was 44.41, the open interest changed by 76 which increased total open position to 351


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 10.7, which was -10.85 lower than the previous day. The implied volatity was 40.03, the open interest changed by -53 which decreased total open position to 279


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 21.55, which was 9.55 higher than the previous day. The implied volatity was 40.23, the open interest changed by -72 which decreased total open position to 334


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 12, which was -7.20 lower than the previous day. The implied volatity was 38.56, the open interest changed by 126 which increased total open position to 401


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 19.2, which was -1.95 lower than the previous day. The implied volatity was 34.87, the open interest changed by 10 which increased total open position to 285


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 21.15, which was -12.40 lower than the previous day. The implied volatity was 33.37, the open interest changed by -2 which decreased total open position to 277


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 33.55, which was 3.05 higher than the previous day. The implied volatity was 30.73, the open interest changed by -13 which decreased total open position to 279


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 30.5, which was 8.05 higher than the previous day. The implied volatity was 33.08, the open interest changed by -6 which decreased total open position to 292


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 22.45, which was 2.60 higher than the previous day. The implied volatity was 28.52, the open interest changed by -13 which decreased total open position to 296


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 19.85, which was -2.05 lower than the previous day. The implied volatity was 27.83, the open interest changed by -68 which decreased total open position to 310


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 21.9, which was -3.00 lower than the previous day. The implied volatity was 27.78, the open interest changed by -8 which decreased total open position to 378


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 24.9, which was -2.60 lower than the previous day. The implied volatity was 29.25, the open interest changed by 284 which increased total open position to 403


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 27.5, which was -32.50 lower than the previous day. The implied volatity was 27.00, the open interest changed by 113 which increased total open position to 118


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 60, 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 1 Jan SBICARD was trading at 677.80. The strike last trading price was 60, 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 31 Dec SBICARD was trading at 663.85. The strike last trading price was 60, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 60, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 60, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 60, which was 10.00 higher than the previous day. The implied volatity was 28.19, the open interest changed by 3 which increased total open position to 6


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 50, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 50, which was 12.75 higher than the previous day. The implied volatity was 26.00, the open interest changed by 0 which decreased total open position to 1


On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 37.25, 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 Dec SBICARD was trading at 703.40. The strike last trading price was 37.25, 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 37.25, which was -23.05 lower than the previous day. The implied volatity was 27.23, the open interest changed by 1 which increased total open position to 1


On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 60.3, 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 60.3, 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 60.3, 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 60.3, 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 60.3, which was 0.00 lower than the previous day. The implied volatity was 0.25, 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 60.3, 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 60.3, 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 60.3, 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 60.3, 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 60.3, 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 60.3, 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 60.3, 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 60.3, 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 60.3, 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 60.3, 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 60.3, 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 60.3, 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 60.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0