`
[--[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 765 CE
Delta: 0.44
Vega: 0.39
Theta: -1.37
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 12.6 -1.05 40.42 1,582 -27 272
23 Jan 760.00 12.35 1.25 33.44 977 115 303
22 Jan 756.55 11.1 -4.90 31.27 781 -22 187
21 Jan 762.60 16 0.80 33.17 1,358 46 208
20 Jan 761.50 15.2 3.75 33.05 574 3 158
17 Jan 740.85 11.45 -12.05 37.30 674 -5 154
16 Jan 752.75 23.5 12.70 38.71 493 31 150
15 Jan 735.20 10.8 4.45 32.50 207 -6 115
14 Jan 734.70 6.35 2.05 25.87 240 7 125
13 Jan 713.55 4.3 -1.65 31.36 85 13 121
10 Jan 722.55 5.95 -1.20 28.45 195 8 107
9 Jan 730.70 7.15 -2.20 25.57 228 -12 95
8 Jan 737.25 9.35 1.15 26.13 126 20 107
7 Jan 732.95 8.2 -1.55 25.33 192 -37 85
6 Jan 730.50 9.75 1.50 28.50 973 30 125
3 Jan 723.55 8.25 7.50 27.00 385 62 95
2 Jan 702.70 0.75 0.00 0.00 0 0 0
1 Jan 677.80 0.75 0.00 0.00 0 0 0
31 Dec 663.85 0.75 0.00 0.00 0 2 0
30 Dec 669.50 0.75 -0.05 23.85 2 1 32
27 Dec 675.30 0.8 -0.10 21.46 61 27 30
26 Dec 679.20 0.9 0.00 0.00 0 0 0
24 Dec 695.90 0.9 0.00 0.00 0 1 0
23 Dec 691.30 0.9 -9.80 17.47 1 0 2
20 Dec 687.00 10.7 0.00 0.00 0 0 0
19 Dec 703.40 10.7 0.00 0.00 0 0 0
18 Dec 710.55 10.7 0.00 0.00 0 2 0
17 Dec 715.35 10.7 -4.30 25.90 2 0 0
16 Dec 728.35 15 0.00 2.87 0 0 0
13 Dec 725.45 15 0.00 2.94 0 0 0
12 Dec 726.80 15 0.00 2.68 0 0 0
11 Dec 730.75 15 0.00 2.37 0 0 0
10 Dec 729.50 15 0.00 2.66 0 0 0
9 Dec 719.65 15 0.00 3.48 0 0 0
6 Dec 717.40 15 0.00 3.42 0 0 0
5 Dec 724.40 15 0.00 2.86 0 0 0
4 Dec 714.70 15 0.00 3.75 0 0 0
3 Dec 704.40 15 0.00 4.68 0 0 0
2 Dec 703.05 15 4.81 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 765 expiring on 30JAN2025

Delta for 765 CE is 0.44

Historical price for 765 CE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 12.6, which was -1.05 lower than the previous day. The implied volatity was 40.42, the open interest changed by -27 which decreased total open position to 272


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 12.35, which was 1.25 higher than the previous day. The implied volatity was 33.44, the open interest changed by 115 which increased total open position to 303


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 11.1, which was -4.90 lower than the previous day. The implied volatity was 31.27, the open interest changed by -22 which decreased total open position to 187


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 16, which was 0.80 higher than the previous day. The implied volatity was 33.17, the open interest changed by 46 which increased total open position to 208


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 15.2, which was 3.75 higher than the previous day. The implied volatity was 33.05, the open interest changed by 3 which increased total open position to 158


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 11.45, which was -12.05 lower than the previous day. The implied volatity was 37.30, the open interest changed by -5 which decreased total open position to 154


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 23.5, which was 12.70 higher than the previous day. The implied volatity was 38.71, the open interest changed by 31 which increased total open position to 150


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 10.8, which was 4.45 higher than the previous day. The implied volatity was 32.50, the open interest changed by -6 which decreased total open position to 115


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 6.35, which was 2.05 higher than the previous day. The implied volatity was 25.87, the open interest changed by 7 which increased total open position to 125


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 4.3, which was -1.65 lower than the previous day. The implied volatity was 31.36, the open interest changed by 13 which increased total open position to 121


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 5.95, which was -1.20 lower than the previous day. The implied volatity was 28.45, the open interest changed by 8 which increased total open position to 107


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 7.15, which was -2.20 lower than the previous day. The implied volatity was 25.57, the open interest changed by -12 which decreased total open position to 95


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 9.35, which was 1.15 higher than the previous day. The implied volatity was 26.13, the open interest changed by 20 which increased total open position to 107


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 8.2, which was -1.55 lower than the previous day. The implied volatity was 25.33, the open interest changed by -37 which decreased total open position to 85


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 9.75, which was 1.50 higher than the previous day. The implied volatity was 28.50, the open interest changed by 30 which increased total open position to 125


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 8.25, which was 7.50 higher than the previous day. The implied volatity was 27.00, the open interest changed by 62 which increased total open position to 95


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 0.75, 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 0.75, 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 0.75, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 23.85, the open interest changed by 1 which increased total open position to 32


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 21.46, the open interest changed by 27 which increased total open position to 30


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 0.9, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 0.9, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 0.9, which was -9.80 lower than the previous day. The implied volatity was 17.47, the open interest changed by 0 which decreased total open position to 2


On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 10.7, 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 10.7, 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 Dec SBICARD was trading at 710.55. The strike last trading price was 10.7, 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 10.7, which was -4.30 lower than the previous day. The implied volatity was 25.90, 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 15, which was 0.00 lower than the previous day. The implied volatity was 2.87, 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 15, which was 0.00 lower than the previous day. The implied volatity was 2.94, 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 15, which was 0.00 lower than the previous day. The implied volatity was 2.68, 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 15, which was 0.00 lower than the previous day. The implied volatity was 2.37, 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 15, 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 9 Dec SBICARD was trading at 719.65. The strike last trading price was 15, which was 0.00 lower than the previous day. The implied volatity was 3.48, 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 15, which was 0.00 lower than the previous day. The implied volatity was 3.42, 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 15, which was 0.00 lower than the previous day. The implied volatity was 2.86, 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 15, which was 0.00 lower than the previous day. The implied volatity was 3.75, 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 15, which was 0.00 lower than the previous day. The implied volatity was 4.68, 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 15, which was lower than the previous day. The implied volatity was 4.81, the open interest changed by 0 which decreased total open position to 0


SBICARD 30JAN2025 765 PE
Delta: -0.53
Vega: 0.39
Theta: -1.92
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 28.55 6.5 63.70 757 2 147
23 Jan 760.00 25.05 2.95 55.17 505 48 146
22 Jan 756.55 22.1 0.25 41.81 146 -8 97
21 Jan 762.60 21.85 0.55 46.00 303 14 105
20 Jan 761.50 21.3 -15.55 39.41 107 31 90
17 Jan 740.85 36.85 14.65 41.40 89 6 58
16 Jan 752.75 22.2 -16.35 38.00 131 2 49
15 Jan 735.20 38.55 -1.25 43.44 5 4 48
14 Jan 734.70 39.8 -8.45 39.26 1 0 43
13 Jan 713.55 48.25 0.00 0.00 0 -2 0
10 Jan 722.55 48.25 5.70 33.98 8 -1 44
9 Jan 730.70 42.55 -0.60 35.10 5 1 46
8 Jan 737.25 43.15 7.90 40.02 4 1 45
7 Jan 732.95 35.25 -6.25 24.22 8 5 44
6 Jan 730.50 41.5 -17.05 30.27 148 38 38
3 Jan 723.55 58.55 0.00 - 0 0 0
2 Jan 702.70 58.55 0.00 0.00 0 0 0
1 Jan 677.80 58.55 0.00 0.00 0 0 0
31 Dec 663.85 58.55 0.00 0.00 0 0 0
30 Dec 669.50 58.55 0.00 - 0 0 0
27 Dec 675.30 58.55 0.00 - 0 0 0
26 Dec 679.20 58.55 0.00 - 0 0 0
24 Dec 695.90 58.55 0.00 - 0 0 0
23 Dec 691.30 58.55 0.00 - 0 0 0
20 Dec 687.00 58.55 0.00 - 0 0 0
19 Dec 703.40 58.55 0.00 - 0 0 0
18 Dec 710.55 58.55 0.00 - 0 0 0
17 Dec 715.35 58.55 0.00 - 0 0 0
16 Dec 728.35 58.55 0.00 - 0 0 0
13 Dec 725.45 58.55 0.00 - 0 0 0
12 Dec 726.80 58.55 0.00 - 0 0 0
11 Dec 730.75 58.55 0.00 - 0 0 0
10 Dec 729.50 58.55 0.00 - 0 0 0
9 Dec 719.65 58.55 0.00 - 0 0 0
6 Dec 717.40 58.55 0.00 - 0 0 0
5 Dec 724.40 58.55 0.00 - 0 0 0
4 Dec 714.70 58.55 0.00 - 0 0 0
3 Dec 704.40 58.55 0.00 - 0 0 0
2 Dec 703.05 58.55 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 765 expiring on 30JAN2025

Delta for 765 PE is -0.53

Historical price for 765 PE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 28.55, which was 6.5 higher than the previous day. The implied volatity was 63.70, the open interest changed by 2 which increased total open position to 147


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 25.05, which was 2.95 higher than the previous day. The implied volatity was 55.17, the open interest changed by 48 which increased total open position to 146


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 22.1, which was 0.25 higher than the previous day. The implied volatity was 41.81, the open interest changed by -8 which decreased total open position to 97


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 21.85, which was 0.55 higher than the previous day. The implied volatity was 46.00, the open interest changed by 14 which increased total open position to 105


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 21.3, which was -15.55 lower than the previous day. The implied volatity was 39.41, the open interest changed by 31 which increased total open position to 90


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 36.85, which was 14.65 higher than the previous day. The implied volatity was 41.40, the open interest changed by 6 which increased total open position to 58


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 22.2, which was -16.35 lower than the previous day. The implied volatity was 38.00, the open interest changed by 2 which increased total open position to 49


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 38.55, which was -1.25 lower than the previous day. The implied volatity was 43.44, the open interest changed by 4 which increased total open position to 48


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 39.8, which was -8.45 lower than the previous day. The implied volatity was 39.26, the open interest changed by 0 which decreased total open position to 43


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 48.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 48.25, which was 5.70 higher than the previous day. The implied volatity was 33.98, the open interest changed by -1 which decreased total open position to 44


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 42.55, which was -0.60 lower than the previous day. The implied volatity was 35.10, the open interest changed by 1 which increased total open position to 46


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 43.15, which was 7.90 higher than the previous day. The implied volatity was 40.02, the open interest changed by 1 which increased total open position to 45


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 35.25, which was -6.25 lower than the previous day. The implied volatity was 24.22, the open interest changed by 5 which increased total open position to 44


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 41.5, which was -17.05 lower than the previous day. The implied volatity was 30.27, the open interest changed by 38 which increased total open position to 38


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 58.55, 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 Jan SBICARD was trading at 702.70. The strike last trading price was 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, 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 58.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0