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

756.9 -3.10 (-0.41%)

Back to Option Chain


Historical option data for SBICARD

24 Jan 2025 01:21 PM IST
SBICARD 30JAN2025 785 CE
Delta: 0.26
Vega: 0.32
Theta: -1.21
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 6.75 0 44.38 486 -29 183
23 Jan 760.00 6.15 0.80 35.40 197 25 212
22 Jan 756.55 5.35 -3.05 32.90 228 22 190
21 Jan 762.60 8.4 0.35 33.84 270 9 168
20 Jan 761.50 8.05 1.55 33.58 268 9 157
17 Jan 740.85 6.5 -9.20 37.66 413 -6 146
16 Jan 752.75 15.7 9.85 39.83 322 -5 142
15 Jan 735.20 5.85 2.70 32.76 198 -16 150
14 Jan 734.70 3.15 0.80 27.17 145 4 168
13 Jan 713.55 2.35 -0.85 32.66 58 -21 164
10 Jan 722.55 3.2 -0.35 29.33 226 44 184
9 Jan 730.70 3.55 -1.70 25.96 84 7 140
8 Jan 737.25 5.25 0.60 27.08 32 -5 133
7 Jan 732.95 4.65 -0.90 26.54 81 13 138
6 Jan 730.50 5.55 3.55 28.83 337 122 122
3 Jan 723.55 2 0.00 0.00 0 0 0
2 Jan 702.70 2 0.00 0.00 0 0 0
1 Jan 677.80 2 0.00 0.00 0 0 0
31 Dec 663.85 2 0.00 0.00 0 0 0
30 Dec 669.50 2 0.00 0.00 0 0 0
27 Dec 675.30 2 0.00 0.00 0 0 0
26 Dec 679.20 2 -8.30 29.31 2 0 0
24 Dec 695.90 10.3 0.00 9.69 0 0 0
23 Dec 691.30 10.3 0.00 10.01 0 0 0
20 Dec 687.00 10.3 0.00 9.88 0 0 0
19 Dec 703.40 10.3 0.00 7.62 0 0 0
18 Dec 710.55 10.3 0.00 6.72 0 0 0
17 Dec 715.35 10.3 0.00 6.41 0 0 0
16 Dec 728.35 10.3 0.00 4.84 0 0 0
13 Dec 725.45 10.3 0.00 5.16 0 0 0
12 Dec 726.80 10.3 0.00 4.65 0 0 0
11 Dec 730.75 10.3 0.00 4.25 0 0 0
10 Dec 729.50 10.3 0.00 4.45 0 0 0
9 Dec 719.65 10.3 0.00 5.22 0 0 0
6 Dec 717.40 10.3 10.30 5.24 0 0 0
5 Dec 724.40 0 0.00 0.00 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 785 expiring on 30JAN2025

Delta for 785 CE is 0.26

Historical price for 785 CE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 6.75, which was 0 lower than the previous day. The implied volatity was 44.38, the open interest changed by -29 which decreased total open position to 183


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 6.15, which was 0.80 higher than the previous day. The implied volatity was 35.40, the open interest changed by 25 which increased total open position to 212


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 5.35, which was -3.05 lower than the previous day. The implied volatity was 32.90, the open interest changed by 22 which increased total open position to 190


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 8.4, which was 0.35 higher than the previous day. The implied volatity was 33.84, the open interest changed by 9 which increased total open position to 168


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 8.05, which was 1.55 higher than the previous day. The implied volatity was 33.58, the open interest changed by 9 which increased total open position to 157


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 6.5, which was -9.20 lower than the previous day. The implied volatity was 37.66, the open interest changed by -6 which decreased total open position to 146


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 15.7, which was 9.85 higher than the previous day. The implied volatity was 39.83, the open interest changed by -5 which decreased total open position to 142


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 5.85, which was 2.70 higher than the previous day. The implied volatity was 32.76, the open interest changed by -16 which decreased total open position to 150


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 3.15, which was 0.80 higher than the previous day. The implied volatity was 27.17, the open interest changed by 4 which increased total open position to 168


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 2.35, which was -0.85 lower than the previous day. The implied volatity was 32.66, the open interest changed by -21 which decreased total open position to 164


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 3.2, which was -0.35 lower than the previous day. The implied volatity was 29.33, the open interest changed by 44 which increased total open position to 184


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 3.55, which was -1.70 lower than the previous day. The implied volatity was 25.96, the open interest changed by 7 which increased total open position to 140


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 5.25, which was 0.60 higher than the previous day. The implied volatity was 27.08, the open interest changed by -5 which decreased total open position to 133


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 4.65, which was -0.90 lower than the previous day. The implied volatity was 26.54, the open interest changed by 13 which increased total open position to 138


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 5.55, which was 3.55 higher than the previous day. The implied volatity was 28.83, the open interest changed by 122 which increased total open position to 122


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 2, 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 2, 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 2, 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 2, 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 2, 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 2, 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 26 Dec SBICARD was trading at 679.20. The strike last trading price was 2, which was -8.30 lower than the previous day. The implied volatity was 29.31, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 9.69, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 10.01, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 9.88, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 7.62, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 6.72, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 6.41, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 4.84, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 5.16, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 4.65, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 4.25, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 4.45, 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 10.3, which was 0.00 lower than the previous day. The implied volatity was 5.22, 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 10.3, which was 10.30 higher than the previous day. The implied volatity was 5.24, 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 0.00, 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 785 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 36.25 1.65 0.00 0 22 0
23 Jan 760.00 36.25 1.60 52.90 31 21 31
22 Jan 756.55 34.65 0.00 0.00 0 -6 0
21 Jan 762.60 34.65 -9.85 48.57 29 -6 10
20 Jan 761.50 44.5 -7.50 62.41 6 0 16
17 Jan 740.85 52 5.05 42.96 35 -10 17
16 Jan 752.75 46.95 -3.95 60.75 26 12 27
15 Jan 735.20 50.9 6.85 40.39 2 1 14
14 Jan 734.70 44.05 0.00 0.00 0 0 0
13 Jan 713.55 44.05 0.00 0.00 0 0 0
10 Jan 722.55 44.05 0.00 0.00 0 0 0
9 Jan 730.70 44.05 0.00 0.00 0 0 0
8 Jan 737.25 44.05 0.00 0.00 0 0 0
7 Jan 732.95 44.05 0.00 0.00 0 13 0
6 Jan 730.50 44.05 -29.55 - 24 10 10
3 Jan 723.55 73.6 0.00 0.00 0 0 0
2 Jan 702.70 73.6 0.00 0.00 0 0 0
1 Jan 677.80 73.6 0.00 0.00 0 0 0
31 Dec 663.85 73.6 0.00 0.00 0 0 0
30 Dec 669.50 73.6 0.00 - 0 0 0
27 Dec 675.30 73.6 0.00 - 0 0 0
26 Dec 679.20 73.6 0.00 - 0 0 0
24 Dec 695.90 73.6 0.00 - 0 0 0
23 Dec 691.30 73.6 0.00 - 0 0 0
20 Dec 687.00 73.6 0.00 - 0 0 0
19 Dec 703.40 73.6 0.00 - 0 0 0
18 Dec 710.55 73.6 0.00 - 0 0 0
17 Dec 715.35 73.6 0.00 - 0 0 0
16 Dec 728.35 73.6 0.00 - 0 0 0
13 Dec 725.45 73.6 0.00 - 0 0 0
12 Dec 726.80 73.6 0.00 - 0 0 0
11 Dec 730.75 73.6 0.00 - 0 0 0
10 Dec 729.50 73.6 0.00 - 0 0 0
9 Dec 719.65 73.6 0.00 - 0 0 0
6 Dec 717.40 73.6 73.60 - 0 0 0
5 Dec 724.40 0 0.00 0.00 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 785 expiring on 30JAN2025

Delta for 785 PE is 0.00

Historical price for 785 PE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 36.25, which was 1.65 higher than the previous day. The implied volatity was 0.00, the open interest changed by 22 which increased total open position to 0


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 36.25, which was 1.60 higher than the previous day. The implied volatity was 52.90, the open interest changed by 21 which increased total open position to 31


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 34.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -6 which decreased total open position to 0


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 34.65, which was -9.85 lower than the previous day. The implied volatity was 48.57, the open interest changed by -6 which decreased total open position to 10


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 44.5, which was -7.50 lower than the previous day. The implied volatity was 62.41, the open interest changed by 0 which decreased total open position to 16


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 52, which was 5.05 higher than the previous day. The implied volatity was 42.96, the open interest changed by -10 which decreased total open position to 17


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 46.95, which was -3.95 lower than the previous day. The implied volatity was 60.75, the open interest changed by 12 which increased total open position to 27


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 50.9, which was 6.85 higher than the previous day. The implied volatity was 40.39, the open interest changed by 1 which increased total open position to 14


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 44.05, 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 13 Jan SBICARD was trading at 713.55. The strike last trading price was 44.05, 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 10 Jan SBICARD was trading at 722.55. The strike last trading price was 44.05, 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 9 Jan SBICARD was trading at 730.70. The strike last trading price was 44.05, 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 8 Jan SBICARD was trading at 737.25. The strike last trading price was 44.05, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 44.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 13 which increased total open position to 0


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 44.05, which was -29.55 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 73.6, 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 2 Jan SBICARD was trading at 702.70. The strike last trading price was 73.6, 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 1 Jan SBICARD was trading at 677.80. The strike last trading price was 73.6, 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 31 Dec SBICARD was trading at 663.85. The strike last trading price was 73.6, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, 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 73.6, which was 73.60 higher 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 0.00, 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