`
[--[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 800 CE
Delta: 0.18
Vega: 0.25
Theta: -0.99
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 4.15 0.4 45.84 2,079 304 1,431
23 Jan 760.00 3.5 0.40 36.80 1,100 55 1,130
22 Jan 756.55 3.1 -2.00 34.61 1,013 43 1,043
21 Jan 762.60 5.1 0.05 35.03 1,805 -277 1,010
20 Jan 761.50 5.05 0.85 34.96 2,495 385 1,286
17 Jan 740.85 4.2 -6.50 38.26 2,371 34 900
16 Jan 752.75 10.7 6.75 39.33 2,695 68 832
15 Jan 735.20 3.95 2.00 34.19 1,242 -109 778
14 Jan 734.70 1.95 0.45 28.59 664 55 885
13 Jan 713.55 1.5 -0.45 33.69 570 6 835
10 Jan 722.55 1.95 -0.25 29.90 670 -34 828
9 Jan 730.70 2.2 -1.00 26.89 935 -90 858
8 Jan 737.25 3.2 0.15 27.43 1,460 -174 949
7 Jan 732.95 3.05 -0.80 27.54 1,600 112 1,159
6 Jan 730.50 3.85 0.65 29.89 6,078 306 1,043
3 Jan 723.55 3.2 2.30 28.37 2,880 -66 760
2 Jan 702.70 0.9 0.45 25.42 445 191 825
1 Jan 677.80 0.45 0.00 28.02 175 78 634
31 Dec 663.85 0.45 0.05 30.03 163 -3 555
30 Dec 669.50 0.4 -0.05 27.73 71 25 547
27 Dec 675.30 0.45 -0.35 25.52 293 65 522
26 Dec 679.20 0.8 0.00 27.03 116 48 457
24 Dec 695.90 0.8 -0.10 22.90 131 40 408
23 Dec 691.30 0.9 -0.50 23.96 217 77 368
20 Dec 687.00 1.4 -0.35 25.55 241 76 290
19 Dec 703.40 1.75 -0.90 23.25 104 35 215
18 Dec 710.55 2.65 -0.40 23.04 87 35 180
17 Dec 715.35 3.05 -0.95 23.21 365 9 145
16 Dec 728.35 4 0.55 21.16 27 9 133
13 Dec 725.45 3.45 -0.65 19.92 42 6 123
12 Dec 726.80 4.1 -0.60 20.28 22 12 117
11 Dec 730.75 4.7 -0.20 20.30 24 7 105
10 Dec 729.50 4.9 2.15 21.17 91 34 97
9 Dec 719.65 2.75 -0.05 19.37 5 2 62
6 Dec 717.40 2.8 0.50 18.97 18 0 60
5 Dec 724.40 2.3 0.25 16.72 101 25 60
4 Dec 714.70 2.05 0.20 18.47 25 8 30
3 Dec 704.40 1.85 0.80 19.28 13 10 20
2 Dec 703.05 1.05 -0.95 17.04 3 0 7
22 Nov 679.70 2 -3.00 22.12 1 0 7
21 Nov 675.05 5 1.80 28.38 1 0 7
20 Nov 684.55 3.2 0.00 23.04 2 1 6
19 Nov 684.55 3.2 0.10 23.04 2 0 6
18 Nov 677.05 3.1 0.00 24.16 1 0 5
13 Nov 680.30 3.1 22.09 1 0 4


For Sbi Cards & Pay Ser Ltd - strike price 800 expiring on 30JAN2025

Delta for 800 CE is 0.18

Historical price for 800 CE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 4.15, which was 0.4 higher than the previous day. The implied volatity was 45.84, the open interest changed by 304 which increased total open position to 1431


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 3.5, which was 0.40 higher than the previous day. The implied volatity was 36.80, the open interest changed by 55 which increased total open position to 1130


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 3.1, which was -2.00 lower than the previous day. The implied volatity was 34.61, the open interest changed by 43 which increased total open position to 1043


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 5.1, which was 0.05 higher than the previous day. The implied volatity was 35.03, the open interest changed by -277 which decreased total open position to 1010


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 5.05, which was 0.85 higher than the previous day. The implied volatity was 34.96, the open interest changed by 385 which increased total open position to 1286


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 4.2, which was -6.50 lower than the previous day. The implied volatity was 38.26, the open interest changed by 34 which increased total open position to 900


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 10.7, which was 6.75 higher than the previous day. The implied volatity was 39.33, the open interest changed by 68 which increased total open position to 832


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 3.95, which was 2.00 higher than the previous day. The implied volatity was 34.19, the open interest changed by -109 which decreased total open position to 778


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 1.95, which was 0.45 higher than the previous day. The implied volatity was 28.59, the open interest changed by 55 which increased total open position to 885


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 1.5, which was -0.45 lower than the previous day. The implied volatity was 33.69, the open interest changed by 6 which increased total open position to 835


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 1.95, which was -0.25 lower than the previous day. The implied volatity was 29.90, the open interest changed by -34 which decreased total open position to 828


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 2.2, which was -1.00 lower than the previous day. The implied volatity was 26.89, the open interest changed by -90 which decreased total open position to 858


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 3.2, which was 0.15 higher than the previous day. The implied volatity was 27.43, the open interest changed by -174 which decreased total open position to 949


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 3.05, which was -0.80 lower than the previous day. The implied volatity was 27.54, the open interest changed by 112 which increased total open position to 1159


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 3.85, which was 0.65 higher than the previous day. The implied volatity was 29.89, the open interest changed by 306 which increased total open position to 1043


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 3.2, which was 2.30 higher than the previous day. The implied volatity was 28.37, the open interest changed by -66 which decreased total open position to 760


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 0.9, which was 0.45 higher than the previous day. The implied volatity was 25.42, the open interest changed by 191 which increased total open position to 825


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 28.02, the open interest changed by 78 which increased total open position to 634


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 0.45, which was 0.05 higher than the previous day. The implied volatity was 30.03, the open interest changed by -3 which decreased total open position to 555


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 27.73, the open interest changed by 25 which increased total open position to 547


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.45, which was -0.35 lower than the previous day. The implied volatity was 25.52, the open interest changed by 65 which increased total open position to 522


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 0.8, which was 0.00 lower than the previous day. The implied volatity was 27.03, the open interest changed by 48 which increased total open position to 457


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 0.8, which was -0.10 lower than the previous day. The implied volatity was 22.90, the open interest changed by 40 which increased total open position to 408


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 0.9, which was -0.50 lower than the previous day. The implied volatity was 23.96, the open interest changed by 77 which increased total open position to 368


On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 25.55, the open interest changed by 76 which increased total open position to 290


On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 1.75, which was -0.90 lower than the previous day. The implied volatity was 23.25, the open interest changed by 35 which increased total open position to 215


On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 2.65, which was -0.40 lower than the previous day. The implied volatity was 23.04, the open interest changed by 35 which increased total open position to 180


On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 3.05, which was -0.95 lower than the previous day. The implied volatity was 23.21, the open interest changed by 9 which increased total open position to 145


On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 4, which was 0.55 higher than the previous day. The implied volatity was 21.16, the open interest changed by 9 which increased total open position to 133


On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 3.45, which was -0.65 lower than the previous day. The implied volatity was 19.92, the open interest changed by 6 which increased total open position to 123


On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 4.1, which was -0.60 lower than the previous day. The implied volatity was 20.28, the open interest changed by 12 which increased total open position to 117


On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 4.7, which was -0.20 lower than the previous day. The implied volatity was 20.30, the open interest changed by 7 which increased total open position to 105


On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 4.9, which was 2.15 higher than the previous day. The implied volatity was 21.17, the open interest changed by 34 which increased total open position to 97


On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 19.37, the open interest changed by 2 which increased total open position to 62


On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 2.8, which was 0.50 higher than the previous day. The implied volatity was 18.97, the open interest changed by 0 which decreased total open position to 60


On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was 16.72, the open interest changed by 25 which increased total open position to 60


On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 2.05, which was 0.20 higher than the previous day. The implied volatity was 18.47, the open interest changed by 8 which increased total open position to 30


On 3 Dec SBICARD was trading at 704.40. The strike last trading price was 1.85, which was 0.80 higher than the previous day. The implied volatity was 19.28, the open interest changed by 10 which increased total open position to 20


On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 1.05, which was -0.95 lower than the previous day. The implied volatity was 17.04, the open interest changed by 0 which decreased total open position to 7


On 22 Nov SBICARD was trading at 679.70. The strike last trading price was 2, which was -3.00 lower than the previous day. The implied volatity was 22.12, the open interest changed by 0 which decreased total open position to 7


On 21 Nov SBICARD was trading at 675.05. The strike last trading price was 5, which was 1.80 higher than the previous day. The implied volatity was 28.38, the open interest changed by 0 which decreased total open position to 7


On 20 Nov SBICARD was trading at 684.55. The strike last trading price was 3.2, which was 0.00 lower than the previous day. The implied volatity was 23.04, the open interest changed by 1 which increased total open position to 6


On 19 Nov SBICARD was trading at 684.55. The strike last trading price was 3.2, which was 0.10 higher than the previous day. The implied volatity was 23.04, the open interest changed by 0 which decreased total open position to 6


On 18 Nov SBICARD was trading at 677.05. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was 24.16, the open interest changed by 0 which decreased total open position to 5


On 13 Nov SBICARD was trading at 680.30. The strike last trading price was 3.1, which was lower than the previous day. The implied volatity was 22.09, the open interest changed by 0 which decreased total open position to 4


SBICARD 30JAN2025 800 PE
Delta: -0.71
Vega: 0.33
Theta: -1.79
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 55.9 10.25 71.70 83 5 215
23 Jan 760.00 46.3 -11.65 50.78 50 -8 212
22 Jan 756.55 57.95 12.10 72.66 48 -15 219
21 Jan 762.60 45.85 -0.45 50.69 67 -26 234
20 Jan 761.50 46.3 -17.85 43.81 74 5 260
17 Jan 740.85 64.15 21.00 43.31 35 3 255
16 Jan 752.75 43.15 -22.40 36.32 123 9 252
15 Jan 735.20 65.55 -2.30 46.74 2 0 244
14 Jan 734.70 67.85 -18.60 42.40 83 1 244
13 Jan 713.55 86.45 16.35 38.66 1 0 243
10 Jan 722.55 70.1 0.00 0.00 0 -4 0
9 Jan 730.70 70.1 6.10 36.03 14 -2 245
8 Jan 737.25 64 -2.35 31.15 21 5 247
7 Jan 732.95 66.35 -3.25 29.49 77 0 242
6 Jan 730.50 69.6 -6.70 30.82 231 3 242
3 Jan 723.55 76.3 -20.00 33.36 24 4 239
2 Jan 702.70 96.3 -22.50 39.35 5 -3 236
1 Jan 677.80 118.8 -8.45 32.78 5 0 0
31 Dec 663.85 127.25 5.75 - 2 0 239
30 Dec 669.50 121.5 0.30 - 15 0 224
27 Dec 675.30 121.2 4.20 42.55 20 6 224
26 Dec 679.20 117 4.40 38.66 33 32 217
24 Dec 695.90 112.6 0.20 53.19 65 56 183
23 Dec 691.30 112.4 2.05 47.54 79 68 125
20 Dec 687.00 110.35 12.90 40.32 25 18 50
19 Dec 703.40 97.45 17.20 38.30 13 7 31
18 Dec 710.55 80.25 0.00 0.00 0 0 0
17 Dec 715.35 80.25 12.75 25.81 4 0 24
16 Dec 728.35 67.5 -14.50 24.88 11 9 24
13 Dec 725.45 82 8.00 40.17 2 0 15
12 Dec 726.80 74 4.00 32.56 4 1 15
11 Dec 730.75 70 -2.00 30.11 1 0 14
10 Dec 729.50 72 -12.00 29.97 11 4 12
9 Dec 719.65 84 -0.80 35.55 4 3 7
6 Dec 717.40 84.8 7.40 35.35 1 0 3
5 Dec 724.40 77.4 -21.00 31.86 1 0 2
4 Dec 714.70 98.4 0.00 0.00 0 2 0
3 Dec 704.40 98.4 -7.50 37.96 2 1 1
2 Dec 703.05 105.9 0.00 - 0 0 0
22 Nov 679.70 105.9 0.00 - 0 0 0
21 Nov 675.05 105.9 0.00 - 0 0 0
20 Nov 684.55 105.9 0.00 - 0 0 0
19 Nov 684.55 105.9 0.00 - 0 0 0
18 Nov 677.05 105.9 0.00 - 0 0 0
13 Nov 680.30 105.9 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 800 expiring on 30JAN2025

Delta for 800 PE is -0.71

Historical price for 800 PE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 55.9, which was 10.25 higher than the previous day. The implied volatity was 71.70, the open interest changed by 5 which increased total open position to 215


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 46.3, which was -11.65 lower than the previous day. The implied volatity was 50.78, the open interest changed by -8 which decreased total open position to 212


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 57.95, which was 12.10 higher than the previous day. The implied volatity was 72.66, the open interest changed by -15 which decreased total open position to 219


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 45.85, which was -0.45 lower than the previous day. The implied volatity was 50.69, the open interest changed by -26 which decreased total open position to 234


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 46.3, which was -17.85 lower than the previous day. The implied volatity was 43.81, the open interest changed by 5 which increased total open position to 260


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 64.15, which was 21.00 higher than the previous day. The implied volatity was 43.31, the open interest changed by 3 which increased total open position to 255


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 43.15, which was -22.40 lower than the previous day. The implied volatity was 36.32, the open interest changed by 9 which increased total open position to 252


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 65.55, which was -2.30 lower than the previous day. The implied volatity was 46.74, the open interest changed by 0 which decreased total open position to 244


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 67.85, which was -18.60 lower than the previous day. The implied volatity was 42.40, the open interest changed by 1 which increased total open position to 244


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 86.45, which was 16.35 higher than the previous day. The implied volatity was 38.66, the open interest changed by 0 which decreased total open position to 243


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 70.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 70.1, which was 6.10 higher than the previous day. The implied volatity was 36.03, the open interest changed by -2 which decreased total open position to 245


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 64, which was -2.35 lower than the previous day. The implied volatity was 31.15, the open interest changed by 5 which increased total open position to 247


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 66.35, which was -3.25 lower than the previous day. The implied volatity was 29.49, the open interest changed by 0 which decreased total open position to 242


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 69.6, which was -6.70 lower than the previous day. The implied volatity was 30.82, the open interest changed by 3 which increased total open position to 242


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 76.3, which was -20.00 lower than the previous day. The implied volatity was 33.36, the open interest changed by 4 which increased total open position to 239


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 96.3, which was -22.50 lower than the previous day. The implied volatity was 39.35, the open interest changed by -3 which decreased total open position to 236


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 118.8, which was -8.45 lower than the previous day. The implied volatity was 32.78, 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 127.25, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 239


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 121.5, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 224


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 121.2, which was 4.20 higher than the previous day. The implied volatity was 42.55, the open interest changed by 6 which increased total open position to 224


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 117, which was 4.40 higher than the previous day. The implied volatity was 38.66, the open interest changed by 32 which increased total open position to 217


On 24 Dec SBICARD was trading at 695.90. The strike last trading price was 112.6, which was 0.20 higher than the previous day. The implied volatity was 53.19, the open interest changed by 56 which increased total open position to 183


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 112.4, which was 2.05 higher than the previous day. The implied volatity was 47.54, the open interest changed by 68 which increased total open position to 125


On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 110.35, which was 12.90 higher than the previous day. The implied volatity was 40.32, the open interest changed by 18 which increased total open position to 50


On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 97.45, which was 17.20 higher than the previous day. The implied volatity was 38.30, the open interest changed by 7 which increased total open position to 31


On 18 Dec SBICARD was trading at 710.55. The strike last trading price was 80.25, 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 80.25, which was 12.75 higher than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 24


On 16 Dec SBICARD was trading at 728.35. The strike last trading price was 67.5, which was -14.50 lower than the previous day. The implied volatity was 24.88, the open interest changed by 9 which increased total open position to 24


On 13 Dec SBICARD was trading at 725.45. The strike last trading price was 82, which was 8.00 higher than the previous day. The implied volatity was 40.17, the open interest changed by 0 which decreased total open position to 15


On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 74, which was 4.00 higher than the previous day. The implied volatity was 32.56, the open interest changed by 1 which increased total open position to 15


On 11 Dec SBICARD was trading at 730.75. The strike last trading price was 70, which was -2.00 lower than the previous day. The implied volatity was 30.11, the open interest changed by 0 which decreased total open position to 14


On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 72, which was -12.00 lower than the previous day. The implied volatity was 29.97, the open interest changed by 4 which increased total open position to 12


On 9 Dec SBICARD was trading at 719.65. The strike last trading price was 84, which was -0.80 lower than the previous day. The implied volatity was 35.55, the open interest changed by 3 which increased total open position to 7


On 6 Dec SBICARD was trading at 717.40. The strike last trading price was 84.8, which was 7.40 higher than the previous day. The implied volatity was 35.35, the open interest changed by 0 which decreased total open position to 3


On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 77.4, which was -21.00 lower than the previous day. The implied volatity was 31.86, the open interest changed by 0 which decreased total open position to 2


On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 98.4, 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 3 Dec SBICARD was trading at 704.40. The strike last trading price was 98.4, which was -7.50 lower than the previous day. The implied volatity was 37.96, the open interest changed by 1 which increased total open position to 1


On 2 Dec SBICARD was trading at 703.05. The strike last trading price was 105.9, 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 22 Nov SBICARD was trading at 679.70. The strike last trading price was 105.9, 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 21 Nov SBICARD was trading at 675.05. The strike last trading price was 105.9, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 105.9, 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 Nov SBICARD was trading at 684.55. The strike last trading price was 105.9, 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 Nov SBICARD was trading at 677.05. The strike last trading price was 105.9, 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 Nov SBICARD was trading at 680.30. The strike last trading price was 105.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0