`
[--[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 805 CE
Delta: 0.15
Vega: 0.23
Theta: -0.90
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 3.45 0.2 46.04 585 72 195
23 Jan 760.00 3.05 0.50 37.94 223 29 123
22 Jan 756.55 2.55 -1.65 35.05 204 7 93
21 Jan 762.60 4.2 -0.05 35.13 294 5 86
20 Jan 761.50 4.25 0.65 35.23 292 -12 80
17 Jan 740.85 3.6 -6.60 38.41 367 27 93
16 Jan 752.75 10.2 7.20 40.91 142 52 66
15 Jan 735.20 3 0.00 0.00 0 0 0
14 Jan 734.70 3 0.00 0.00 0 0 0
13 Jan 713.55 3 0.00 0.00 0 0 0
10 Jan 722.55 3 0.00 0.00 0 0 0
9 Jan 730.70 3 0.00 0.00 0 0 0
8 Jan 737.25 3 -0.35 28.39 2 0 14
7 Jan 732.95 3.35 0.00 0.00 0 14 0
6 Jan 730.50 3.35 3.35 29.81 14 12 12
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
17 Dec 715.35 0 0.00 0.00 0 0 0
12 Dec 726.80 0 0.00 0.00 0 0 0
10 Dec 729.50 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 0 0


For Sbi Cards & Pay Ser Ltd - strike price 805 expiring on 30JAN2025

Delta for 805 CE is 0.15

Historical price for 805 CE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 3.45, which was 0.2 higher than the previous day. The implied volatity was 46.04, the open interest changed by 72 which increased total open position to 195


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 3.05, which was 0.50 higher than the previous day. The implied volatity was 37.94, the open interest changed by 29 which increased total open position to 123


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 2.55, which was -1.65 lower than the previous day. The implied volatity was 35.05, the open interest changed by 7 which increased total open position to 93


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 4.2, which was -0.05 lower than the previous day. The implied volatity was 35.13, the open interest changed by 5 which increased total open position to 86


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 4.25, which was 0.65 higher than the previous day. The implied volatity was 35.23, the open interest changed by -12 which decreased total open position to 80


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 3.6, which was -6.60 lower than the previous day. The implied volatity was 38.41, the open interest changed by 27 which increased total open position to 93


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 10.2, which was 7.20 higher than the previous day. The implied volatity was 40.91, the open interest changed by 52 which increased total open position to 66


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 3, 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 3, 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 3, 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 3, 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 3, 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 3, which was -0.35 lower than the previous day. The implied volatity was 28.39, the open interest changed by 0 which decreased total open position to 14


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 3.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 3.35, which was 3.35 higher than the previous day. The implied volatity was 29.81, the open interest changed by 12 which increased total open position to 12


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 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 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 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 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 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 805 PE
Delta: -0.83
Vega: 0.24
Theta: -0.79
Gamma: 0.01
Date Close Ltp Change IV Volume Change OI OI
24 Jan 754.65 53.1 6.8 48.76 16 7 16
23 Jan 760.00 46.3 -3.00 36.88 5 0 7
22 Jan 756.55 49.3 0.00 0.00 0 4 0
21 Jan 762.60 49.3 1.45 50.12 8 4 7
20 Jan 761.50 47.85 0.00 0.00 0 0 0
17 Jan 740.85 47.85 0.00 0.00 0 3 0
16 Jan 752.75 47.85 -42.05 38.26 6 4 4
15 Jan 735.20 89.9 0.00 - 0 0 0
14 Jan 734.70 89.9 0.00 - 0 0 0
13 Jan 713.55 89.9 0.00 - 0 0 0
10 Jan 722.55 89.9 0.00 - 0 0 0
9 Jan 730.70 89.9 0.00 - 0 0 0
8 Jan 737.25 89.9 0.00 - 0 0 0
7 Jan 732.95 89.9 0.00 - 0 0 0
6 Jan 730.50 89.9 89.90 - 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
17 Dec 715.35 0 0.00 0.00 0 0 0
12 Dec 726.80 0 0.00 0.00 0 0 0
10 Dec 729.50 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 0 0


For Sbi Cards & Pay Ser Ltd - strike price 805 expiring on 30JAN2025

Delta for 805 PE is -0.83

Historical price for 805 PE is as follows

On 24 Jan SBICARD was trading at 754.65. The strike last trading price was 53.1, which was 6.8 higher than the previous day. The implied volatity was 48.76, the open interest changed by 7 which increased total open position to 16


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 46.3, which was -3.00 lower than the previous day. The implied volatity was 36.88, the open interest changed by 0 which decreased total open position to 7


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 49.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 49.3, which was 1.45 higher than the previous day. The implied volatity was 50.12, the open interest changed by 4 which increased total open position to 7


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 47.85, 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 17 Jan SBICARD was trading at 740.85. The strike last trading price was 47.85, 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 16 Jan SBICARD was trading at 752.75. The strike last trading price was 47.85, which was -42.05 lower than the previous day. The implied volatity was 38.26, the open interest changed by 4 which increased total open position to 4


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 89.9, 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 14 Jan SBICARD was trading at 734.70. The strike last trading price was 89.9, 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 Jan SBICARD was trading at 713.55. The strike last trading price was 89.9, 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 Jan SBICARD was trading at 722.55. The strike last trading price was 89.9, 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 Jan SBICARD was trading at 730.70. The strike last trading price was 89.9, 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 8 Jan SBICARD was trading at 737.25. The strike last trading price was 89.9, 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 7 Jan SBICARD was trading at 732.95. The strike last trading price was 89.9, 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 Jan SBICARD was trading at 730.50. The strike last trading price was 89.9, which was 89.90 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 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 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 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 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 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0