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

758.3 -1.70 (-0.22%)

Back to Option Chain


Historical option data for SBICARD

24 Jan 2025 04:11 PM IST
SBICARD 30JAN2025 790 CE
Delta: 0.27
Vega: 0.32
Theta: -1.31
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 758.30 7.3 1.55 47.11 1,077 4 329
23 Jan 760.00 5.3 0.80 36.45 635 52 326
22 Jan 756.55 4.5 -2.55 33.58 403 47 271
21 Jan 762.60 7.05 0.05 34.03 540 17 223
20 Jan 761.50 7 1.45 34.27 341 13 206
17 Jan 740.85 5.55 -7.65 37.65 385 -14 194
16 Jan 752.75 13.2 7.70 38.44 542 -41 210
15 Jan 735.20 5.5 2.85 34.13 390 -1 254
14 Jan 734.70 2.65 0.65 27.54 383 -26 259
13 Jan 713.55 2 -0.70 32.91 252 -11 288
10 Jan 722.55 2.7 -0.40 29.46 195 -32 299
9 Jan 730.70 3.1 -1.30 26.46 216 -3 327
8 Jan 737.25 4.4 0.40 27.06 286 44 327
7 Jan 732.95 4 -1.00 26.79 417 17 284
6 Jan 730.50 5 0.75 29.37 1,552 51 264
3 Jan 723.55 4.25 3.25 28.04 803 107 212
2 Jan 702.70 1 0.50 23.80 45 9 105
1 Jan 677.80 0.5 0.05 26.61 6 0 96
31 Dec 663.85 0.45 -0.05 28.25 3 0 96
30 Dec 669.50 0.5 0.00 26.89 11 1 96
27 Dec 675.30 0.5 -0.85 24.22 107 92 95
26 Dec 679.20 1.35 0.00 0.00 0 0 0
24 Dec 695.90 1.35 0.00 0.00 0 2 0
23 Dec 691.30 1.35 -0.05 24.05 3 2 3
20 Dec 687.00 1.4 -6.60 23.73 3 1 2
19 Dec 703.40 8 0.00 0.00 0 0 0
18 Dec 710.55 8 0.00 0.00 0 0 0
17 Dec 715.35 8 0.00 0.00 0 0 0
16 Dec 728.35 8 0.00 0.00 0 0 0
13 Dec 725.45 8 0.00 0.00 0 0 0
12 Dec 726.80 8 0.00 0.00 0 0 0
11 Dec 730.75 8 0.00 0.00 0 1 0
10 Dec 729.50 8 5.15 22.79 1 0 0
9 Dec 719.65 2.85 0.00 0.00 0 0 0
6 Dec 717.40 2.85 0.00 0.00 0 0 0
5 Dec 724.40 2.85 0.30 15.73 2 0 0
4 Dec 714.70 2.55 -7.70 17.75 34 1 1
3 Dec 704.40 10.25 0.00 6.74 0 0 0
2 Dec 703.05 10.25 10.25 6.65 0 0 0
22 Nov 679.70 0 0.00 0.00 0 0 0
21 Nov 675.05 0 0.00 0.00 0 0 0
20 Nov 684.55 0 0.00 0.00 0 0 0
19 Nov 684.55 0 0.00 0.00 0 0 0
18 Nov 677.05 0 0.00 0.00 0 0 0
13 Nov 680.30 0 0.00 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 790 expiring on 30JAN2025

Delta for 790 CE is 0.27

Historical price for 790 CE is as follows

On 24 Jan SBICARD was trading at 758.30. The strike last trading price was 7.3, which was 1.55 higher than the previous day. The implied volatity was 47.11, the open interest changed by 4 which increased total open position to 329


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 5.3, which was 0.80 higher than the previous day. The implied volatity was 36.45, the open interest changed by 52 which increased total open position to 326


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 4.5, which was -2.55 lower than the previous day. The implied volatity was 33.58, the open interest changed by 47 which increased total open position to 271


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 7.05, which was 0.05 higher than the previous day. The implied volatity was 34.03, the open interest changed by 17 which increased total open position to 223


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 7, which was 1.45 higher than the previous day. The implied volatity was 34.27, the open interest changed by 13 which increased total open position to 206


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 5.55, which was -7.65 lower than the previous day. The implied volatity was 37.65, the open interest changed by -14 which decreased total open position to 194


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 13.2, which was 7.70 higher than the previous day. The implied volatity was 38.44, the open interest changed by -41 which decreased total open position to 210


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 5.5, which was 2.85 higher than the previous day. The implied volatity was 34.13, the open interest changed by -1 which decreased total open position to 254


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 2.65, which was 0.65 higher than the previous day. The implied volatity was 27.54, the open interest changed by -26 which decreased total open position to 259


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 2, which was -0.70 lower than the previous day. The implied volatity was 32.91, the open interest changed by -11 which decreased total open position to 288


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 2.7, which was -0.40 lower than the previous day. The implied volatity was 29.46, the open interest changed by -32 which decreased total open position to 299


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 3.1, which was -1.30 lower than the previous day. The implied volatity was 26.46, the open interest changed by -3 which decreased total open position to 327


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 4.4, which was 0.40 higher than the previous day. The implied volatity was 27.06, the open interest changed by 44 which increased total open position to 327


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 4, which was -1.00 lower than the previous day. The implied volatity was 26.79, the open interest changed by 17 which increased total open position to 284


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 5, which was 0.75 higher than the previous day. The implied volatity was 29.37, the open interest changed by 51 which increased total open position to 264


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 4.25, which was 3.25 higher than the previous day. The implied volatity was 28.04, the open interest changed by 107 which increased total open position to 212


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 1, which was 0.50 higher than the previous day. The implied volatity was 23.80, the open interest changed by 9 which increased total open position to 105


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 26.61, the open interest changed by 0 which decreased total open position to 96


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 0.45, which was -0.05 lower than the previous day. The implied volatity was 28.25, the open interest changed by 0 which decreased total open position to 96


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 0.5, which was 0.00 lower than the previous day. The implied volatity was 26.89, the open interest changed by 1 which increased total open position to 96


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.5, which was -0.85 lower than the previous day. The implied volatity was 24.22, the open interest changed by 92 which increased total open position to 95


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 1.35, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 1.35, 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 23 Dec SBICARD was trading at 691.30. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was 24.05, the open interest changed by 2 which increased total open position to 3


On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 1.4, which was -6.60 lower than the previous day. The implied volatity was 23.73, the open interest changed by 1 which increased total open position to 2


On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 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 18 Dec SBICARD was trading at 710.55. The strike last trading price was 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 17 Dec SBICARD was trading at 715.35. The strike last trading price was 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 16 Dec SBICARD was trading at 728.35. The strike last trading price was 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 13 Dec SBICARD was trading at 725.45. The strike last trading price was 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 12 Dec SBICARD was trading at 726.80. The strike last trading price was 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 11 Dec SBICARD was trading at 730.75. The strike last trading price was 8, 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 10 Dec SBICARD was trading at 729.50. The strike last trading price was 8, which was 5.15 higher than the previous day. The implied volatity was 22.79, 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 2.85, 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 6 Dec SBICARD was trading at 717.40. The strike last trading price was 2.85, 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 5 Dec SBICARD was trading at 724.40. The strike last trading price was 2.85, which was 0.30 higher than the previous day. The implied volatity was 15.73, 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 2.55, which was -7.70 lower than the previous day. The implied volatity was 17.75, the open interest changed by 1 which increased total open position to 1


On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 10.25, which was 0.00 lower than the previous day. The implied volatity was 6.74, 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 10.25, which was 10.25 higher than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0


On 22 Nov SBICARD was trading at 679.70. 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 21 Nov SBICARD was trading at 675.05. 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 20 Nov SBICARD was trading at 684.55. 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 19 Nov SBICARD was trading at 684.55. 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 18 Nov SBICARD was trading at 677.05. 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 13 Nov SBICARD was trading at 680.30. 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 790 PE
Delta: -0.70
Vega: 0.34
Theta: -1.42
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 758.30 40.35 2.2 55.70 32 -5 23
23 Jan 760.00 38.35 -9.10 49.30 20 -4 23
22 Jan 756.55 47.45 9.20 64.00 1 0 26
21 Jan 762.60 38.25 -10.55 49.26 13 -7 27
20 Jan 761.50 48.8 -5.40 64.67 9 3 34
17 Jan 740.85 54.2 12.25 38.82 27 8 32
16 Jan 752.75 41.95 -23.65 46.81 21 13 22
15 Jan 735.20 65.6 0.00 0.00 0 0 0
14 Jan 734.70 65.6 4.10 53.83 2 0 9
13 Jan 713.55 61.5 0.00 0.00 0 0 0
10 Jan 722.55 61.5 0.00 0.00 0 0 0
9 Jan 730.70 61.5 0.00 0.00 0 0 0
8 Jan 737.25 61.5 0.00 0.00 0 0 0
7 Jan 732.95 61.5 0.00 0.00 0 7 0
6 Jan 730.50 61.5 -38.50 31.53 11 8 10
3 Jan 723.55 100 0.00 0.00 0 0 0
2 Jan 702.70 100 0.00 0.00 0 0 0
1 Jan 677.80 100 0.00 0.00 0 0 0
31 Dec 663.85 100 0.00 0.00 0 0 0
30 Dec 669.50 100 0.00 0.00 0 0 0
27 Dec 675.30 100 0.00 0.00 0 0 0
26 Dec 679.20 100 0.00 0.00 0 1 0
24 Dec 695.90 100 -3.00 46.43 1 0 1
23 Dec 691.30 103 0.00 0.00 0 1 0
20 Dec 687.00 103 5.35 39.84 1 0 0
19 Dec 703.40 97.65 0.00 - 0 0 0
18 Dec 710.55 97.65 0.00 - 0 0 0
17 Dec 715.35 97.65 0.00 - 0 0 0
16 Dec 728.35 97.65 0.00 - 0 0 0
13 Dec 725.45 97.65 0.00 - 0 0 0
12 Dec 726.80 97.65 0.00 - 0 0 0
11 Dec 730.75 97.65 0.00 - 0 0 0
10 Dec 729.50 97.65 0.00 - 0 0 0
9 Dec 719.65 97.65 0.00 - 0 0 0
6 Dec 717.40 97.65 0.00 - 0 0 0
5 Dec 724.40 97.65 0.00 - 0 0 0
4 Dec 714.70 97.65 0.00 - 0 0 0
3 Dec 704.40 97.65 0.00 - 0 0 0
2 Dec 703.05 97.65 97.65 - 0 0 0
22 Nov 679.70 0 0.00 0.00 0 0 0
21 Nov 675.05 0 0.00 0.00 0 0 0
20 Nov 684.55 0 0.00 0.00 0 0 0
19 Nov 684.55 0 0.00 0.00 0 0 0
18 Nov 677.05 0 0.00 0.00 0 0 0
13 Nov 680.30 0 0.00 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 790 expiring on 30JAN2025

Delta for 790 PE is -0.70

Historical price for 790 PE is as follows

On 24 Jan SBICARD was trading at 758.30. The strike last trading price was 40.35, which was 2.2 higher than the previous day. The implied volatity was 55.70, the open interest changed by -5 which decreased total open position to 23


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 38.35, which was -9.10 lower than the previous day. The implied volatity was 49.30, the open interest changed by -4 which decreased total open position to 23


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 47.45, which was 9.20 higher than the previous day. The implied volatity was 64.00, the open interest changed by 0 which decreased total open position to 26


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 38.25, which was -10.55 lower than the previous day. The implied volatity was 49.26, the open interest changed by -7 which decreased total open position to 27


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 48.8, which was -5.40 lower than the previous day. The implied volatity was 64.67, the open interest changed by 3 which increased total open position to 34


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 54.2, which was 12.25 higher than the previous day. The implied volatity was 38.82, the open interest changed by 8 which increased total open position to 32


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 41.95, which was -23.65 lower than the previous day. The implied volatity was 46.81, the open interest changed by 13 which increased total open position to 22


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 65.6, 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 14 Jan SBICARD was trading at 734.70. The strike last trading price was 65.6, which was 4.10 higher than the previous day. The implied volatity was 53.83, the open interest changed by 0 which decreased total open position to 9


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 61.5, which was -38.50 lower than the previous day. The implied volatity was 31.53, the open interest changed by 8 which increased total open position to 10


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 100, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 100, which was -3.00 lower than the previous day. The implied volatity was 46.43, the open interest changed by 0 which decreased total open position to 1


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 103, 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 20 Dec SBICARD was trading at 687.00. The strike last trading price was 103, which was 5.35 higher than the previous day. The implied volatity was 39.84, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, 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 97.65, which was 97.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 22 Nov SBICARD was trading at 679.70. 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 21 Nov SBICARD was trading at 675.05. 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 20 Nov SBICARD was trading at 684.55. 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 19 Nov SBICARD was trading at 684.55. 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 18 Nov SBICARD was trading at 677.05. 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 13 Nov SBICARD was trading at 680.30. 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