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

756.55 -3.45 (-0.45%)

Back to Option Chain


Historical option data for SBICARD

24 Jan 2025 01:31 PM IST
SBICARD 30JAN2025 745 CE
Delta: 0.65
Vega: 0.36
Theta: -1.20
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 21.5 -3.15 36.21 714 -19 149
23 Jan 760.00 22.45 0.95 30.35 169 20 169
22 Jan 756.55 21.5 -4.75 30.73 276 3 148
21 Jan 762.60 26.25 0.45 29.34 330 7 146
20 Jan 761.50 25.8 6.45 31.94 480 -30 140
17 Jan 740.85 19.35 -16.05 37.64 1,136 1 172
16 Jan 752.75 35.4 17.20 40.07 806 25 176
15 Jan 735.20 18.2 5.70 31.72 403 -4 152
14 Jan 734.70 12.5 4.25 25.00 231 23 179
13 Jan 713.55 8.25 -2.45 31.02 147 -3 156
10 Jan 722.55 10.7 -2.95 27.63 241 0 160
9 Jan 730.70 13.65 -3.00 25.68 187 -8 160
8 Jan 737.25 16.65 1.60 26.07 106 -3 170
7 Jan 732.95 15.05 -1.15 25.39 245 -30 173
6 Jan 730.50 16.2 2.35 28.12 1,940 84 203
3 Jan 723.55 13.85 9.70 26.48 801 24 120
2 Jan 702.70 4.15 2.50 20.39 254 65 98
1 Jan 677.80 1.65 0.50 22.61 29 8 32
31 Dec 663.85 1.15 -0.15 23.46 7 1 24
30 Dec 669.50 1.3 -0.70 22.07 32 10 22
27 Dec 675.30 2 -0.50 21.45 7 6 11
26 Dec 679.20 2.5 -18.80 21.64 6 4 4
24 Dec 695.90 21.3 0.00 5.09 0 0 0
23 Dec 691.30 21.3 0.00 5.50 0 0 0
20 Dec 687.00 21.3 0.00 5.51 0 0 0
19 Dec 703.40 21.3 0.00 3.83 0 0 0
18 Dec 710.55 21.3 0.00 2.66 0 0 0
17 Dec 715.35 21.3 0.00 2.62 0 0 0
16 Dec 728.35 21.3 0.00 0.82 0 0 0
13 Dec 725.45 21.3 0.00 0.95 0 0 0
12 Dec 726.80 21.3 0.00 0.71 0 0 0
11 Dec 730.75 21.3 0.00 0.41 0 0 0
10 Dec 729.50 21.3 0.00 0.73 0 0 0
9 Dec 719.65 21.3 0.00 1.69 0 0 0
6 Dec 717.40 21.3 0.00 1.74 0 0 0
5 Dec 724.40 21.3 0.00 1.03 0 0 0
4 Dec 714.70 21.3 0.00 2.01 0 0 0
3 Dec 704.40 21.3 0.00 2.88 0 0 0
2 Dec 703.05 21.3 2.84 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 745 expiring on 30JAN2025

Delta for 745 CE is 0.65

Historical price for 745 CE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 21.5, which was -3.15 lower than the previous day. The implied volatity was 36.21, the open interest changed by -19 which decreased total open position to 149


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 22.45, which was 0.95 higher than the previous day. The implied volatity was 30.35, the open interest changed by 20 which increased total open position to 169


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 21.5, which was -4.75 lower than the previous day. The implied volatity was 30.73, the open interest changed by 3 which increased total open position to 148


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 26.25, which was 0.45 higher than the previous day. The implied volatity was 29.34, the open interest changed by 7 which increased total open position to 146


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 25.8, which was 6.45 higher than the previous day. The implied volatity was 31.94, the open interest changed by -30 which decreased total open position to 140


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 19.35, which was -16.05 lower than the previous day. The implied volatity was 37.64, the open interest changed by 1 which increased total open position to 172


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 35.4, which was 17.20 higher than the previous day. The implied volatity was 40.07, the open interest changed by 25 which increased total open position to 176


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 18.2, which was 5.70 higher than the previous day. The implied volatity was 31.72, the open interest changed by -4 which decreased total open position to 152


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 12.5, which was 4.25 higher than the previous day. The implied volatity was 25.00, the open interest changed by 23 which increased total open position to 179


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 8.25, which was -2.45 lower than the previous day. The implied volatity was 31.02, the open interest changed by -3 which decreased total open position to 156


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 10.7, which was -2.95 lower than the previous day. The implied volatity was 27.63, the open interest changed by 0 which decreased total open position to 160


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 13.65, which was -3.00 lower than the previous day. The implied volatity was 25.68, the open interest changed by -8 which decreased total open position to 160


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 16.65, which was 1.60 higher than the previous day. The implied volatity was 26.07, the open interest changed by -3 which decreased total open position to 170


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 15.05, which was -1.15 lower than the previous day. The implied volatity was 25.39, the open interest changed by -30 which decreased total open position to 173


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 16.2, which was 2.35 higher than the previous day. The implied volatity was 28.12, the open interest changed by 84 which increased total open position to 203


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 13.85, which was 9.70 higher than the previous day. The implied volatity was 26.48, the open interest changed by 24 which increased total open position to 120


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 4.15, which was 2.50 higher than the previous day. The implied volatity was 20.39, the open interest changed by 65 which increased total open position to 98


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 1.65, which was 0.50 higher than the previous day. The implied volatity was 22.61, the open interest changed by 8 which increased total open position to 32


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 1.15, which was -0.15 lower than the previous day. The implied volatity was 23.46, the open interest changed by 1 which increased total open position to 24


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was 22.07, the open interest changed by 10 which increased total open position to 22


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 2, which was -0.50 lower than the previous day. The implied volatity was 21.45, the open interest changed by 6 which increased total open position to 11


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 2.5, which was -18.80 lower than the previous day. The implied volatity was 21.64, the open interest changed by 4 which increased total open position to 4


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 5.09, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 5.50, 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 21.3, 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 19 Dec SBICARD was trading at 703.40. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 3.83, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 2.66, 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 21.3, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.82, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.95, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.71, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.41, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 0.73, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 1.69, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 1.74, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 1.03, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 2.01, 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 21.3, which was 0.00 lower than the previous day. The implied volatity was 2.88, 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 21.3, which was lower than the previous day. The implied volatity was 2.84, the open interest changed by 0 which decreased total open position to 0


SBICARD 30JAN2025 745 PE
Delta: -0.40
Vega: 0.38
Theta: -1.79
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 17.45 4.05 60.62 1,442 98 625
23 Jan 760.00 13.75 1.60 50.40 807 138 555
22 Jan 756.55 12.15 -0.30 40.99 307 2 418
21 Jan 762.60 12.45 0.05 44.59 604 9 419
20 Jan 761.50 12.4 -11.35 39.83 384 13 406
17 Jan 740.85 23.75 9.80 39.52 749 57 393
16 Jan 752.75 13.95 -8.30 38.89 587 55 338
15 Jan 735.20 22.25 -2.05 35.74 79 -17 280
14 Jan 734.70 24.3 -16.25 34.10 83 -4 296
13 Jan 713.55 40.55 7.70 37.07 4 0 300
10 Jan 722.55 32.85 7.90 31.84 40 10 300
9 Jan 730.70 24.95 1.50 28.03 59 5 288
8 Jan 737.25 23.45 -1.40 29.17 31 -6 282
7 Jan 732.95 24.85 -3.05 28.05 98 2 287
6 Jan 730.50 27.9 -3.80 29.45 730 283 285
3 Jan 723.55 31.7 -13.35 28.51 4 2 2
2 Jan 702.70 45.05 0.00 0.00 0 0 0
1 Jan 677.80 45.05 0.00 0.00 0 0 0
31 Dec 663.85 45.05 0.00 0.00 0 0 0
30 Dec 669.50 45.05 0.00 - 0 0 0
27 Dec 675.30 45.05 0.00 - 0 0 0
26 Dec 679.20 45.05 0.00 - 0 0 0
24 Dec 695.90 45.05 0.00 - 0 0 0
23 Dec 691.30 45.05 0.00 - 0 0 0
20 Dec 687.00 45.05 0.00 - 0 0 0
19 Dec 703.40 45.05 0.00 - 0 0 0
18 Dec 710.55 45.05 0.00 - 0 0 0
17 Dec 715.35 45.05 0.00 - 0 0 0
16 Dec 728.35 45.05 0.00 - 0 0 0
13 Dec 725.45 45.05 0.00 - 0 0 0
12 Dec 726.80 45.05 0.00 - 0 0 0
11 Dec 730.75 45.05 0.00 - 0 0 0
10 Dec 729.50 45.05 0.00 - 0 0 0
9 Dec 719.65 45.05 0.00 - 0 0 0
6 Dec 717.40 45.05 0.00 - 0 0 0
5 Dec 724.40 45.05 0.00 - 0 0 0
4 Dec 714.70 45.05 0.00 - 0 0 0
3 Dec 704.40 45.05 0.00 - 0 0 0
2 Dec 703.05 45.05 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 745 expiring on 30JAN2025

Delta for 745 PE is -0.40

Historical price for 745 PE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 17.45, which was 4.05 higher than the previous day. The implied volatity was 60.62, the open interest changed by 98 which increased total open position to 625


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 13.75, which was 1.60 higher than the previous day. The implied volatity was 50.40, the open interest changed by 138 which increased total open position to 555


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 12.15, which was -0.30 lower than the previous day. The implied volatity was 40.99, the open interest changed by 2 which increased total open position to 418


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 12.45, which was 0.05 higher than the previous day. The implied volatity was 44.59, the open interest changed by 9 which increased total open position to 419


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 12.4, which was -11.35 lower than the previous day. The implied volatity was 39.83, the open interest changed by 13 which increased total open position to 406


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 23.75, which was 9.80 higher than the previous day. The implied volatity was 39.52, the open interest changed by 57 which increased total open position to 393


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 13.95, which was -8.30 lower than the previous day. The implied volatity was 38.89, the open interest changed by 55 which increased total open position to 338


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 22.25, which was -2.05 lower than the previous day. The implied volatity was 35.74, the open interest changed by -17 which decreased total open position to 280


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 24.3, which was -16.25 lower than the previous day. The implied volatity was 34.10, the open interest changed by -4 which decreased total open position to 296


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 40.55, which was 7.70 higher than the previous day. The implied volatity was 37.07, the open interest changed by 0 which decreased total open position to 300


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 32.85, which was 7.90 higher than the previous day. The implied volatity was 31.84, the open interest changed by 10 which increased total open position to 300


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 24.95, which was 1.50 higher than the previous day. The implied volatity was 28.03, the open interest changed by 5 which increased total open position to 288


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 23.45, which was -1.40 lower than the previous day. The implied volatity was 29.17, the open interest changed by -6 which decreased total open position to 282


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 24.85, which was -3.05 lower than the previous day. The implied volatity was 28.05, the open interest changed by 2 which increased total open position to 287


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 27.9, which was -3.80 lower than the previous day. The implied volatity was 29.45, the open interest changed by 283 which increased total open position to 285


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 31.7, which was -13.35 lower than the previous day. The implied volatity was 28.51, the open interest changed by 2 which increased total open position to 2


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 45.05, 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 45.05, 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 45.05, 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 45.05, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 45.05, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 45.05, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 45.05, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 45.05, 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 20 Dec SBICARD was trading at 687.00. The strike last trading price was 45.05, 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 19 Dec SBICARD was trading at 703.40. The strike last trading price was 45.05, 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 45.05, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 45.05, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 45.05, 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 13 Dec SBICARD was trading at 725.45. The strike last trading price was 45.05, 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 12 Dec SBICARD was trading at 726.80. The strike last trading price was 45.05, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 45.05, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 45.05, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 45.05, 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 45.05, 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 45.05, 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 45.05, 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 45.05, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 45.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0