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

815.55 4.85 (0.60%)

Back to Option Chain


Historical option data for SBICARD

07 Feb 2025 04:11 PM IST
SBICARD 27FEB2025 750 CE
Delta: 1.00
Vega: 0.00
Theta: -0.20
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Feb 815.55 69.5 2.75 9.85 267 -16 229
6 Feb 810.70 65.5 -12.5 18.12 71 12 246
5 Feb 821.35 78 -2.8 29.77 27 -20 235
4 Feb 835.75 80.8 0.25 - 2 0 257
3 Feb 825.30 80.75 0.8 26.40 61 -28 259
1 Feb 824.95 84 41.6 - 209 -68 286
31 Jan 778.20 43.5 4 25.13 250 -62 353
30 Jan 774.80 38.9 8 23.14 560 39 419
29 Jan 761.40 31.5 -4.3 24.35 2,133 137 381
28 Jan 759.10 37.05 7.25 35.00 741 116 241
27 Jan 753.70 30 -3.5 28.13 223 -26 125
24 Jan 758.30 34 3.95 27.94 106 -28 151
23 Jan 760.00 29.85 2.00 21.71 192 119 180
22 Jan 756.55 27.85 -5.15 21.13 77 15 60
21 Jan 762.60 33 0.15 21.82 68 6 45
20 Jan 761.50 32.85 6.10 23.67 22 4 39
17 Jan 740.85 26.75 -12.70 28.34 24 12 34
16 Jan 752.75 39.45 17.45 26.88 16 -2 21
15 Jan 735.20 22 1.80 22.14 4 3 22
14 Jan 734.70 20.2 6.35 22.59 3 0 19
13 Jan 713.55 13.85 -3.10 25.11 15 9 19
10 Jan 722.55 16.95 0.00 0.00 0 4 0
9 Jan 730.70 16.95 -7.85 19.63 6 4 10
8 Jan 737.25 24.8 0.00 0.00 0 0 0
7 Jan 732.95 24.8 1.25 25.73 2 0 6
6 Jan 730.50 23.55 7.55 25.57 7 3 5
3 Jan 723.55 16 -11.15 20.28 2 1 1
18 Dec 710.55 27.15 0.00 2.26 0 0 0
17 Dec 715.35 27.15 0.00 1.85 0 0 0
16 Dec 728.35 27.15 0.00 0.60 0 0 0
13 Dec 725.45 27.15 0.00 0.74 0 0 0
11 Dec 730.75 27.15 0.00 0.25 0 0 0
9 Dec 719.65 27.15 0.00 1.16 0 0 0
5 Dec 724.40 27.15 0.00 0.82 0 0 0
4 Dec 714.70 27.15 0.00 1.62 0 0 0
3 Dec 704.40 27.15 0.00 2.32 0 0 0
2 Dec 703.05 27.15 2.40 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 750 expiring on 27FEB2025

Delta for 750 CE is 1.00

Historical price for 750 CE is as follows

On 7 Feb SBICARD was trading at 815.55. The strike last trading price was 69.5, which was 2.75 higher than the previous day. The implied volatity was 9.85, the open interest changed by -16 which decreased total open position to 229


On 6 Feb SBICARD was trading at 810.70. The strike last trading price was 65.5, which was -12.5 lower than the previous day. The implied volatity was 18.12, the open interest changed by 12 which increased total open position to 246


On 5 Feb SBICARD was trading at 821.35. The strike last trading price was 78, which was -2.8 lower than the previous day. The implied volatity was 29.77, the open interest changed by -20 which decreased total open position to 235


On 4 Feb SBICARD was trading at 835.75. The strike last trading price was 80.8, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 257


On 3 Feb SBICARD was trading at 825.30. The strike last trading price was 80.75, which was 0.8 higher than the previous day. The implied volatity was 26.40, the open interest changed by -28 which decreased total open position to 259


On 1 Feb SBICARD was trading at 824.95. The strike last trading price was 84, which was 41.6 higher than the previous day. The implied volatity was -, the open interest changed by -68 which decreased total open position to 286


On 31 Jan SBICARD was trading at 778.20. The strike last trading price was 43.5, which was 4 higher than the previous day. The implied volatity was 25.13, the open interest changed by -62 which decreased total open position to 353


On 30 Jan SBICARD was trading at 774.80. The strike last trading price was 38.9, which was 8 higher than the previous day. The implied volatity was 23.14, the open interest changed by 39 which increased total open position to 419


On 29 Jan SBICARD was trading at 761.40. The strike last trading price was 31.5, which was -4.3 lower than the previous day. The implied volatity was 24.35, the open interest changed by 137 which increased total open position to 381


On 28 Jan SBICARD was trading at 759.10. The strike last trading price was 37.05, which was 7.25 higher than the previous day. The implied volatity was 35.00, the open interest changed by 116 which increased total open position to 241


On 27 Jan SBICARD was trading at 753.70. The strike last trading price was 30, which was -3.5 lower than the previous day. The implied volatity was 28.13, the open interest changed by -26 which decreased total open position to 125


On 24 Jan SBICARD was trading at 758.30. The strike last trading price was 34, which was 3.95 higher than the previous day. The implied volatity was 27.94, the open interest changed by -28 which decreased total open position to 151


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 29.85, which was 2.00 higher than the previous day. The implied volatity was 21.71, the open interest changed by 119 which increased total open position to 180


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 27.85, which was -5.15 lower than the previous day. The implied volatity was 21.13, the open interest changed by 15 which increased total open position to 60


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 33, which was 0.15 higher than the previous day. The implied volatity was 21.82, the open interest changed by 6 which increased total open position to 45


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 32.85, which was 6.10 higher than the previous day. The implied volatity was 23.67, the open interest changed by 4 which increased total open position to 39


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 26.75, which was -12.70 lower than the previous day. The implied volatity was 28.34, the open interest changed by 12 which increased total open position to 34


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 39.45, which was 17.45 higher than the previous day. The implied volatity was 26.88, the open interest changed by -2 which decreased total open position to 21


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 22, which was 1.80 higher than the previous day. The implied volatity was 22.14, the open interest changed by 3 which increased total open position to 22


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 20.2, which was 6.35 higher than the previous day. The implied volatity was 22.59, the open interest changed by 0 which decreased total open position to 19


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 13.85, which was -3.10 lower than the previous day. The implied volatity was 25.11, the open interest changed by 9 which increased total open position to 19


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 16.95, 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 9 Jan SBICARD was trading at 730.70. The strike last trading price was 16.95, which was -7.85 lower than the previous day. The implied volatity was 19.63, the open interest changed by 4 which increased total open position to 10


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 24.8, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 24.8, which was 1.25 higher than the previous day. The implied volatity was 25.73, the open interest changed by 0 which decreased total open position to 6


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 23.55, which was 7.55 higher than the previous day. The implied volatity was 25.57, the open interest changed by 3 which increased total open position to 5


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 16, which was -11.15 lower than the previous day. The implied volatity was 20.28, the open interest changed by 1 which increased total open position to 1


On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 27.15, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 27.15, which was 0.00 lower than the previous day. The implied volatity was 1.85, 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 27.15, which was 0.00 lower than the previous day. The implied volatity was 0.60, 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 27.15, which was 0.00 lower than the previous day. The implied volatity was 0.74, 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 27.15, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 27.15, which was 0.00 lower than the previous day. The implied volatity was 1.16, 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 27.15, 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 4 Dec SBICARD was trading at 714.70. The strike last trading price was 27.15, which was 0.00 lower than the previous day. The implied volatity was 1.62, 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 27.15, 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 2 Dec SBICARD was trading at 703.05. The strike last trading price was 27.15, which was lower than the previous day. The implied volatity was 2.40, the open interest changed by 0 which decreased total open position to 0


SBICARD 27FEB2025 750 PE
Delta: -0.09
Vega: 0.30
Theta: -0.19
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Feb 815.55 2.2 -0.9 28.69 745 29 754
6 Feb 810.70 3.1 0.1 29.26 248 0 726
5 Feb 821.35 3.1 0.5 31.57 231 28 727
4 Feb 835.75 2.65 -0.8 33.39 474 56 696
3 Feb 825.30 3.5 0.2 32.30 763 -41 639
1 Feb 824.95 3.05 -9.75 31.34 2,052 -34 677
31 Jan 778.20 12.6 -6.4 32.44 754 48 710
30 Jan 774.80 18.2 -3.1 37.39 895 14 660
29 Jan 761.40 20.5 -8.75 34.25 2,109 259 647
28 Jan 759.10 30 -5.2 42.19 979 281 389
27 Jan 753.70 34.85 2.1 45.76 109 20 109
24 Jan 758.30 33 3.05 44.07 60 11 89
23 Jan 760.00 31.8 -3.75 42.88 62 43 79
22 Jan 756.55 35.55 6.85 45.11 16 3 36
21 Jan 762.60 28.7 2.70 40.05 15 8 32
20 Jan 761.50 26 -10.25 35.34 21 8 23
17 Jan 740.85 36.25 8.25 35.30 8 5 15
16 Jan 752.75 28 -11.00 37.16 4 1 10
15 Jan 735.20 39 1.65 38.02 1 0 8
14 Jan 734.70 37.35 0.00 0.00 0 0 0
13 Jan 713.55 37.35 0.00 0.00 0 0 0
10 Jan 722.55 37.35 0.00 0.00 0 0 0
9 Jan 730.70 37.35 0.00 0.00 0 0 0
8 Jan 737.25 37.35 0.00 0.00 0 2 0
7 Jan 732.95 37.35 0.40 30.68 3 2 8
6 Jan 730.50 36.95 -5.00 29.52 4 2 6
3 Jan 723.55 41.95 -9.75 29.69 6 4 4
18 Dec 710.55 51.7 0.00 - 0 0 0
17 Dec 715.35 51.7 0.00 - 0 0 0
16 Dec 728.35 51.7 0.00 - 0 0 0
13 Dec 725.45 51.7 0.00 - 0 0 0
11 Dec 730.75 51.7 51.70 - 0 0 0
9 Dec 719.65 0 0.00 - 0 0 0
5 Dec 724.40 0 0.00 - 0 0 0
4 Dec 714.70 0 0.00 - 0 0 0
3 Dec 704.40 0 0.00 - 0 0 0
2 Dec 703.05 0 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 750 expiring on 27FEB2025

Delta for 750 PE is -0.09

Historical price for 750 PE is as follows

On 7 Feb SBICARD was trading at 815.55. The strike last trading price was 2.2, which was -0.9 lower than the previous day. The implied volatity was 28.69, the open interest changed by 29 which increased total open position to 754


On 6 Feb SBICARD was trading at 810.70. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 29.26, the open interest changed by 0 which decreased total open position to 726


On 5 Feb SBICARD was trading at 821.35. The strike last trading price was 3.1, which was 0.5 higher than the previous day. The implied volatity was 31.57, the open interest changed by 28 which increased total open position to 727


On 4 Feb SBICARD was trading at 835.75. The strike last trading price was 2.65, which was -0.8 lower than the previous day. The implied volatity was 33.39, the open interest changed by 56 which increased total open position to 696


On 3 Feb SBICARD was trading at 825.30. The strike last trading price was 3.5, which was 0.2 higher than the previous day. The implied volatity was 32.30, the open interest changed by -41 which decreased total open position to 639


On 1 Feb SBICARD was trading at 824.95. The strike last trading price was 3.05, which was -9.75 lower than the previous day. The implied volatity was 31.34, the open interest changed by -34 which decreased total open position to 677


On 31 Jan SBICARD was trading at 778.20. The strike last trading price was 12.6, which was -6.4 lower than the previous day. The implied volatity was 32.44, the open interest changed by 48 which increased total open position to 710


On 30 Jan SBICARD was trading at 774.80. The strike last trading price was 18.2, which was -3.1 lower than the previous day. The implied volatity was 37.39, the open interest changed by 14 which increased total open position to 660


On 29 Jan SBICARD was trading at 761.40. The strike last trading price was 20.5, which was -8.75 lower than the previous day. The implied volatity was 34.25, the open interest changed by 259 which increased total open position to 647


On 28 Jan SBICARD was trading at 759.10. The strike last trading price was 30, which was -5.2 lower than the previous day. The implied volatity was 42.19, the open interest changed by 281 which increased total open position to 389


On 27 Jan SBICARD was trading at 753.70. The strike last trading price was 34.85, which was 2.1 higher than the previous day. The implied volatity was 45.76, the open interest changed by 20 which increased total open position to 109


On 24 Jan SBICARD was trading at 758.30. The strike last trading price was 33, which was 3.05 higher than the previous day. The implied volatity was 44.07, the open interest changed by 11 which increased total open position to 89


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 31.8, which was -3.75 lower than the previous day. The implied volatity was 42.88, the open interest changed by 43 which increased total open position to 79


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 35.55, which was 6.85 higher than the previous day. The implied volatity was 45.11, the open interest changed by 3 which increased total open position to 36


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 28.7, which was 2.70 higher than the previous day. The implied volatity was 40.05, the open interest changed by 8 which increased total open position to 32


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 26, which was -10.25 lower than the previous day. The implied volatity was 35.34, the open interest changed by 8 which increased total open position to 23


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 36.25, which was 8.25 higher than the previous day. The implied volatity was 35.30, the open interest changed by 5 which increased total open position to 15


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 28, which was -11.00 lower than the previous day. The implied volatity was 37.16, the open interest changed by 1 which increased total open position to 10


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 39, which was 1.65 higher than the previous day. The implied volatity was 38.02, the open interest changed by 0 which decreased total open position to 8


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 37.35, 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 Jan SBICARD was trading at 713.55. The strike last trading price was 37.35, 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 10 Jan SBICARD was trading at 722.55. The strike last trading price was 37.35, 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 9 Jan SBICARD was trading at 730.70. The strike last trading price was 37.35, 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 8 Jan SBICARD was trading at 737.25. The strike last trading price was 37.35, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 37.35, which was 0.40 higher than the previous day. The implied volatity was 30.68, the open interest changed by 2 which increased total open position to 8


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 36.95, which was -5.00 lower than the previous day. The implied volatity was 29.52, the open interest changed by 2 which increased total open position to 6


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 41.95, which was -9.75 lower than the previous day. The implied volatity was 29.69, the open interest changed by 4 which increased total open position to 4


On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 51.7, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 51.7, 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 51.7, 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 Dec SBICARD was trading at 725.45. The strike last trading price was 51.7, 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 51.7, which was 51.70 higher 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 0, 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 0, 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 0, 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 0, 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0