`
[--[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 795 CE
Delta: 0.20
Vega: 0.28
Theta: -1.07
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 4.95 0.2 45.57 507 37 165
23 Jan 760.00 4.15 0.50 36.05 384 32 126
22 Jan 756.55 3.65 -2.50 33.80 216 10 95
21 Jan 762.60 6.15 0.60 34.92 30 -2 86
20 Jan 761.50 5.55 0.65 33.57 89 11 89
17 Jan 740.85 4.9 -7.15 38.15 91 37 67
16 Jan 752.75 12.05 3.60 39.18 105 29 29
15 Jan 735.20 8.45 0.00 9.26 0 0 0
14 Jan 734.70 8.45 0.00 9.79 0 0 0
13 Jan 713.55 8.45 0.00 13.56 0 0 0
10 Jan 722.55 8.45 0.00 10.66 0 0 0
9 Jan 730.70 8.45 0.00 9.12 0 0 0
8 Jan 737.25 8.45 0.00 8.24 0 0 0
7 Jan 732.95 8.45 0.00 8.57 0 0 0
6 Jan 730.50 8.45 8.45 8.47 0 0 0
3 Jan 723.55 0 0.00 0.00 0 0 0
2 Jan 702.70 0 0.00 0.00 0 0 0
1 Jan 677.80 0 0.00 0.00 0 0 0
31 Dec 663.85 0 0.00 0.00 0 0 0
30 Dec 669.50 0 0.00 0.00 0 0 0
27 Dec 675.30 0 0.00 0.00 0 0 0
26 Dec 679.20 0 0.00 0.00 0 0 0
24 Dec 695.90 0 0.00 0.00 0 0 0
23 Dec 691.30 0 0.00 0.00 0 0 0
20 Dec 687.00 0 0.00 0.00 0 0 0
19 Dec 703.40 0 0.00 0.00 0 0 0
18 Dec 710.55 0 0.00 0.00 0 0 0
17 Dec 715.35 0 0.00 0.00 0 0 0
16 Dec 728.35 0 0.00 0.00 0 0 0
13 Dec 725.45 0 0.00 0.00 0 0 0
12 Dec 726.80 0 0.00 0.00 0 0 0
11 Dec 730.75 0 0.00 0.00 0 0 0
10 Dec 729.50 0 0.00 0.00 0 0 0
9 Dec 719.65 0 0.00 0.00 0 0 0
6 Dec 717.40 0 0.00 0.00 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 795 expiring on 30JAN2025

Delta for 795 CE is 0.20

Historical price for 795 CE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 4.95, which was 0.2 higher than the previous day. The implied volatity was 45.57, the open interest changed by 37 which increased total open position to 165


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 4.15, which was 0.50 higher than the previous day. The implied volatity was 36.05, the open interest changed by 32 which increased total open position to 126


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 3.65, which was -2.50 lower than the previous day. The implied volatity was 33.80, the open interest changed by 10 which increased total open position to 95


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 6.15, which was 0.60 higher than the previous day. The implied volatity was 34.92, the open interest changed by -2 which decreased total open position to 86


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 5.55, which was 0.65 higher than the previous day. The implied volatity was 33.57, the open interest changed by 11 which increased total open position to 89


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 4.9, which was -7.15 lower than the previous day. The implied volatity was 38.15, the open interest changed by 37 which increased total open position to 67


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 12.05, which was 3.60 higher than the previous day. The implied volatity was 39.18, the open interest changed by 29 which increased total open position to 29


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 8.45, which was 0.00 lower than the previous day. The implied volatity was 9.26, 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 8.45, which was 0.00 lower than the previous day. The implied volatity was 9.79, 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 8.45, which was 0.00 lower than the previous day. The implied volatity was 13.56, 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 8.45, which was 0.00 lower than the previous day. The implied volatity was 10.66, 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 8.45, which was 0.00 lower than the previous day. The implied volatity was 9.12, 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 8.45, which was 0.00 lower than the previous day. The implied volatity was 8.24, 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 8.45, which was 0.00 lower than the previous day. The implied volatity was 8.57, the open interest changed by 0 which decreased total open position to 0


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 8.45, which was 8.45 higher than the previous day. The implied volatity was 8.47, the open interest changed by 0 which decreased total open position to 0


On 3 Jan SBICARD was trading at 723.55. 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 2 Jan SBICARD was trading at 702.70. 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 1 Jan SBICARD was trading at 677.80. 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 31 Dec SBICARD was trading at 663.85. 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 30 Dec SBICARD was trading at 669.50. 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 27 Dec SBICARD was trading at 675.30. 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 26 Dec SBICARD was trading at 679.20. 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 24 Dec SBICARD was trading at 695.90. 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 23 Dec SBICARD was trading at 691.30. 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 Dec SBICARD was trading at 687.00. 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 Dec SBICARD was trading at 703.40. 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 18 Dec SBICARD was trading at 710.55. 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 17 Dec SBICARD was trading at 715.35. 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 16 Dec SBICARD was trading at 728.35. 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 Dec SBICARD was trading at 725.45. 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 12 Dec SBICARD was trading at 726.80. 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 11 Dec SBICARD was trading at 730.75. 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 10 Dec SBICARD was trading at 729.50. 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 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 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 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 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 795 PE
Delta: -0.73
Vega: 0.32
Theta: -1.38
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 47.95 10.5 58.82 18 0 5
23 Jan 760.00 37.45 -6.55 35.28 1 0 4
22 Jan 756.55 44 0.80 46.10 1 0 4
21 Jan 762.60 43.2 -8.75 52.75 4 2 5
20 Jan 761.50 51.95 -1.65 64.35 1 0 2
17 Jan 740.85 53.6 2.15 20.50 2 0 3
16 Jan 752.75 51.45 -30.15 57.75 5 3 3
15 Jan 735.20 81.6 0.00 - 0 0 0
14 Jan 734.70 81.6 0.00 - 0 0 0
13 Jan 713.55 81.6 0.00 - 0 0 0
10 Jan 722.55 81.6 0.00 - 0 0 0
9 Jan 730.70 81.6 0.00 - 0 0 0
8 Jan 737.25 81.6 0.00 - 0 0 0
7 Jan 732.95 81.6 0.00 - 0 0 0
6 Jan 730.50 81.6 81.60 - 0 0 0
3 Jan 723.55 0 0.00 0.00 0 0 0
2 Jan 702.70 0 0.00 0.00 0 0 0
1 Jan 677.80 0 0.00 0.00 0 0 0
31 Dec 663.85 0 0.00 0.00 0 0 0
30 Dec 669.50 0 0.00 0.00 0 0 0
27 Dec 675.30 0 0.00 0.00 0 0 0
26 Dec 679.20 0 0.00 0.00 0 0 0
24 Dec 695.90 0 0.00 0.00 0 0 0
23 Dec 691.30 0 0.00 0.00 0 0 0
20 Dec 687.00 0 0.00 0.00 0 0 0
19 Dec 703.40 0 0.00 0.00 0 0 0
18 Dec 710.55 0 0.00 0.00 0 0 0
17 Dec 715.35 0 0.00 0.00 0 0 0
16 Dec 728.35 0 0.00 0.00 0 0 0
13 Dec 725.45 0 0.00 0.00 0 0 0
12 Dec 726.80 0 0.00 0.00 0 0 0
11 Dec 730.75 0 0.00 0.00 0 0 0
10 Dec 729.50 0 0.00 0.00 0 0 0
9 Dec 719.65 0 0.00 0.00 0 0 0
6 Dec 717.40 0 0.00 0.00 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 795 expiring on 30JAN2025

Delta for 795 PE is -0.73

Historical price for 795 PE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 47.95, which was 10.5 higher than the previous day. The implied volatity was 58.82, the open interest changed by 0 which decreased total open position to 5


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 37.45, which was -6.55 lower than the previous day. The implied volatity was 35.28, the open interest changed by 0 which decreased total open position to 4


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 44, which was 0.80 higher than the previous day. The implied volatity was 46.10, the open interest changed by 0 which decreased total open position to 4


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 43.2, which was -8.75 lower than the previous day. The implied volatity was 52.75, the open interest changed by 2 which increased total open position to 5


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 51.95, which was -1.65 lower than the previous day. The implied volatity was 64.35, the open interest changed by 0 which decreased total open position to 2


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 53.6, which was 2.15 higher than the previous day. The implied volatity was 20.50, the open interest changed by 0 which decreased total open position to 3


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 51.45, which was -30.15 lower than the previous day. The implied volatity was 57.75, the open interest changed by 3 which increased total open position to 3


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 81.6, 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 14 Jan SBICARD was trading at 734.70. The strike last trading price was 81.6, 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 Jan SBICARD was trading at 713.55. The strike last trading price was 81.6, 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 Jan SBICARD was trading at 722.55. The strike last trading price was 81.6, 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 Jan SBICARD was trading at 730.70. The strike last trading price was 81.6, 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 8 Jan SBICARD was trading at 737.25. The strike last trading price was 81.6, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 81.6, 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 Jan SBICARD was trading at 730.50. The strike last trading price was 81.6, which was 81.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 3 Jan SBICARD was trading at 723.55. 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 2 Jan SBICARD was trading at 702.70. 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 1 Jan SBICARD was trading at 677.80. 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 31 Dec SBICARD was trading at 663.85. 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 30 Dec SBICARD was trading at 669.50. 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 27 Dec SBICARD was trading at 675.30. 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 26 Dec SBICARD was trading at 679.20. 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 24 Dec SBICARD was trading at 695.90. 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 23 Dec SBICARD was trading at 691.30. 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 Dec SBICARD was trading at 687.00. 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 Dec SBICARD was trading at 703.40. 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 18 Dec SBICARD was trading at 710.55. 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 17 Dec SBICARD was trading at 715.35. 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 16 Dec SBICARD was trading at 728.35. 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 Dec SBICARD was trading at 725.45. 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 12 Dec SBICARD was trading at 726.80. 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 11 Dec SBICARD was trading at 730.75. 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 10 Dec SBICARD was trading at 729.50. 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 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 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 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 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