`
[--[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 775 CE
Delta: 0.34
Vega: 0.36
Theta: -1.35
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 9.35 -0.35 43.76 545 -3 211
23 Jan 760.00 8.75 0.50 34.32 298 28 214
22 Jan 756.55 8.25 -3.35 33.23 279 51 191
21 Jan 762.60 11.6 0.40 33.21 522 36 141
20 Jan 761.50 11.2 2.30 33.32 342 -25 109
17 Jan 740.85 8.9 -10.00 37.93 553 33 135
16 Jan 752.75 18.9 10.25 38.63 424 -32 98
15 Jan 735.20 8.65 4.20 33.87 306 0 131
14 Jan 734.70 4.45 1.30 26.43 122 4 131
13 Jan 713.55 3.15 -1.20 31.92 160 11 126
10 Jan 722.55 4.35 -0.80 28.82 351 7 115
9 Jan 730.70 5.15 -1.70 25.90 433 -17 109
8 Jan 737.25 6.85 0.30 26.29 328 -41 120
7 Jan 732.95 6.55 -0.90 26.58 210 44 160
6 Jan 730.50 7.45 0.95 28.74 667 14 117
3 Jan 723.55 6.5 5.10 27.67 217 77 102
2 Jan 702.70 1.4 0.55 22.03 37 24 26
1 Jan 677.80 0.85 0.00 0.00 0 0 0
31 Dec 663.85 0.85 0.00 0.00 0 0 0
30 Dec 669.50 0.85 0.00 0.00 0 2 0
27 Dec 675.30 0.85 -1.00 23.67 4 3 3
26 Dec 679.20 1.85 -0.15 26.69 1 0 1
24 Dec 695.90 2 -10.50 22.42 1 0 0
23 Dec 691.30 12.5 0.00 9.07 0 0 0
20 Dec 687.00 12.5 0.00 9.02 0 0 0
19 Dec 703.40 12.5 0.00 6.61 0 0 0
18 Dec 710.55 12.5 0.00 5.72 0 0 0
17 Dec 715.35 12.5 0.00 5.48 0 0 0
16 Dec 728.35 12.5 0.00 3.94 0 0 0
13 Dec 725.45 12.5 0.00 3.94 0 0 0
12 Dec 726.80 12.5 0.00 3.62 0 0 0
11 Dec 730.75 12.5 0.00 3.33 0 0 0
10 Dec 729.50 12.5 0.00 3.57 0 0 0
9 Dec 719.65 12.5 0.00 4.41 0 0 0
6 Dec 717.40 12.5 0.00 4.44 0 0 0
5 Dec 724.40 12.5 12.50 3.76 0 0 0
4 Dec 714.70 0 0.00 0.00 0 0 0
3 Dec 704.40 0 0.00 0.00 0 0 0
2 Dec 703.05 0 0.00 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 775 expiring on 30JAN2025

Delta for 775 CE is 0.34

Historical price for 775 CE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 9.35, which was -0.35 lower than the previous day. The implied volatity was 43.76, the open interest changed by -3 which decreased total open position to 211


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 8.75, which was 0.50 higher than the previous day. The implied volatity was 34.32, the open interest changed by 28 which increased total open position to 214


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 8.25, which was -3.35 lower than the previous day. The implied volatity was 33.23, the open interest changed by 51 which increased total open position to 191


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 11.6, which was 0.40 higher than the previous day. The implied volatity was 33.21, the open interest changed by 36 which increased total open position to 141


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 11.2, which was 2.30 higher than the previous day. The implied volatity was 33.32, the open interest changed by -25 which decreased total open position to 109


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 8.9, which was -10.00 lower than the previous day. The implied volatity was 37.93, the open interest changed by 33 which increased total open position to 135


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 18.9, which was 10.25 higher than the previous day. The implied volatity was 38.63, the open interest changed by -32 which decreased total open position to 98


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 8.65, which was 4.20 higher than the previous day. The implied volatity was 33.87, the open interest changed by 0 which decreased total open position to 131


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 4.45, which was 1.30 higher than the previous day. The implied volatity was 26.43, the open interest changed by 4 which increased total open position to 131


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 3.15, which was -1.20 lower than the previous day. The implied volatity was 31.92, the open interest changed by 11 which increased total open position to 126


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 4.35, which was -0.80 lower than the previous day. The implied volatity was 28.82, the open interest changed by 7 which increased total open position to 115


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 5.15, which was -1.70 lower than the previous day. The implied volatity was 25.90, the open interest changed by -17 which decreased total open position to 109


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 6.85, which was 0.30 higher than the previous day. The implied volatity was 26.29, the open interest changed by -41 which decreased total open position to 120


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 6.55, which was -0.90 lower than the previous day. The implied volatity was 26.58, the open interest changed by 44 which increased total open position to 160


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 7.45, which was 0.95 higher than the previous day. The implied volatity was 28.74, the open interest changed by 14 which increased total open position to 117


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 6.5, which was 5.10 higher than the previous day. The implied volatity was 27.67, the open interest changed by 77 which increased total open position to 102


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 1.4, which was 0.55 higher than the previous day. The implied volatity was 22.03, the open interest changed by 24 which increased total open position to 26


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 0.85, 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 0.85, 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 0.85, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.85, which was -1.00 lower than the previous day. The implied volatity was 23.67, the open interest changed by 3 which increased total open position to 3


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was 26.69, the open interest changed by 0 which decreased total open position to 1


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 2, which was -10.50 lower than the previous day. The implied volatity was 22.42, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 9.07, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 9.02, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 6.61, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 5.72, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 5.48, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 3.94, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 3.94, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 3.62, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 3.33, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 3.57, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 4.41, 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 12.5, which was 0.00 lower than the previous day. The implied volatity was 4.44, 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 12.5, which was 12.50 higher than the previous day. The implied volatity was 3.76, 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 0.00, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0


SBICARD 30JAN2025 775 PE
Delta: -0.62
Vega: 0.37
Theta: -1.61
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 33.35 5.4 57.29 127 3 81
23 Jan 760.00 29 -8.00 50.87 132 20 78
22 Jan 756.55 37 9.35 62.20 47 1 59
21 Jan 762.60 27.65 -8.30 46.71 74 15 56
20 Jan 761.50 35.95 -6.60 57.44 1 0 41
17 Jan 740.85 42.55 13.25 38.79 42 1 42
16 Jan 752.75 29.3 -11.85 40.85 92 18 40
15 Jan 735.20 41.15 -6.65 35.78 14 -3 22
14 Jan 734.70 47.8 4.20 41.06 3 0 24
13 Jan 713.55 43.6 0.00 0.00 0 0 0
10 Jan 722.55 43.6 0.00 0.00 0 0 0
9 Jan 730.70 43.6 0.00 0.00 0 3 0
8 Jan 737.25 43.6 0.45 30.26 4 0 21
7 Jan 732.95 43.15 -5.90 24.63 8 0 22
6 Jan 730.50 49.05 -16.85 30.56 104 22 22
3 Jan 723.55 65.9 0.00 0.00 0 0 0
2 Jan 702.70 65.9 0.00 0.00 0 0 0
1 Jan 677.80 65.9 0.00 0.00 0 0 0
31 Dec 663.85 65.9 0.00 0.00 0 0 0
30 Dec 669.50 65.9 0.00 - 0 0 0
27 Dec 675.30 65.9 0.00 - 0 0 0
26 Dec 679.20 65.9 0.00 - 0 0 0
24 Dec 695.90 65.9 0.00 - 0 0 0
23 Dec 691.30 65.9 0.00 - 0 0 0
20 Dec 687.00 65.9 0.00 - 0 0 0
19 Dec 703.40 65.9 0.00 - 0 0 0
18 Dec 710.55 65.9 0.00 - 0 0 0
17 Dec 715.35 65.9 0.00 - 0 0 0
16 Dec 728.35 65.9 0.00 - 0 0 0
13 Dec 725.45 65.9 0.00 - 0 0 0
12 Dec 726.80 65.9 0.00 - 0 0 0
11 Dec 730.75 65.9 0.00 - 0 0 0
10 Dec 729.50 65.9 0.00 - 0 0 0
9 Dec 719.65 65.9 0.00 - 0 0 0
6 Dec 717.40 65.9 0.00 - 0 0 0
5 Dec 724.40 65.9 65.90 - 0 0 0
4 Dec 714.70 0 0.00 0.00 0 0 0
3 Dec 704.40 0 0.00 0.00 0 0 0
2 Dec 703.05 0 0.00 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 775 expiring on 30JAN2025

Delta for 775 PE is -0.62

Historical price for 775 PE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 33.35, which was 5.4 higher than the previous day. The implied volatity was 57.29, the open interest changed by 3 which increased total open position to 81


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 29, which was -8.00 lower than the previous day. The implied volatity was 50.87, the open interest changed by 20 which increased total open position to 78


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 37, which was 9.35 higher than the previous day. The implied volatity was 62.20, the open interest changed by 1 which increased total open position to 59


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 27.65, which was -8.30 lower than the previous day. The implied volatity was 46.71, the open interest changed by 15 which increased total open position to 56


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 35.95, which was -6.60 lower than the previous day. The implied volatity was 57.44, the open interest changed by 0 which decreased total open position to 41


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 42.55, which was 13.25 higher than the previous day. The implied volatity was 38.79, the open interest changed by 1 which increased total open position to 42


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 29.3, which was -11.85 lower than the previous day. The implied volatity was 40.85, the open interest changed by 18 which increased total open position to 40


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 41.15, which was -6.65 lower than the previous day. The implied volatity was 35.78, the open interest changed by -3 which decreased total open position to 22


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 47.8, which was 4.20 higher than the previous day. The implied volatity was 41.06, the open interest changed by 0 which decreased total open position to 24


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 43.6, 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 43.6, 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 43.6, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 43.6, which was 0.45 higher than the previous day. The implied volatity was 30.26, the open interest changed by 0 which decreased total open position to 21


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 43.15, which was -5.90 lower than the previous day. The implied volatity was 24.63, the open interest changed by 0 which decreased total open position to 22


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 49.05, which was -16.85 lower than the previous day. The implied volatity was 30.56, the open interest changed by 22 which increased total open position to 22


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 65.9, 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 2 Jan SBICARD was trading at 702.70. The strike last trading price was 65.9, 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 1 Jan SBICARD was trading at 677.80. The strike last trading price was 65.9, 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 31 Dec SBICARD was trading at 663.85. The strike last trading price was 65.9, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, 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 65.9, which was 65.90 higher 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 0.00, 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 0.00, 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 0.00, the open interest changed by 0 which decreased total open position to 0