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

756.3 -3.70 (-0.49%)

Back to Option Chain


Historical option data for SBICARD

24 Jan 2025 01:31 PM IST
SBICARD 30JAN2025 810 CE
Delta: 0.13
Vega: 0.21
Theta: -0.79
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 2.8 0.15 44.64 746 95 519
23 Jan 760.00 2.5 0.45 38.31 356 -22 424
22 Jan 756.55 2.05 -1.30 35.28 222 -17 457
21 Jan 762.60 3.35 -0.20 34.92 488 62 473
20 Jan 761.50 3.55 0.50 35.44 446 59 410
17 Jan 740.85 3.05 -4.65 38.46 616 53 350
16 Jan 752.75 7.7 5.10 38.17 734 8 296
15 Jan 735.20 2.6 1.25 33.59 405 19 287
14 Jan 734.70 1.35 0.20 29.16 306 -39 268
13 Jan 713.55 1.15 -0.25 34.58 148 -57 295
10 Jan 722.55 1.4 -0.30 30.32 128 21 353
9 Jan 730.70 1.7 -0.85 27.91 189 3 337
8 Jan 737.25 2.55 0.25 28.54 260 -60 332
7 Jan 732.95 2.3 -0.50 28.18 156 12 392
6 Jan 730.50 2.8 0.40 29.95 1,321 256 379
3 Jan 723.55 2.4 1.85 28.72 474 88 133
2 Jan 702.70 0.55 0.15 25.20 47 9 46
1 Jan 677.80 0.4 -0.10 29.29 5 -3 39
31 Dec 663.85 0.5 0.05 32.29 5 1 39
30 Dec 669.50 0.45 0.00 0.00 0 15 0
27 Dec 675.30 0.45 -0.55 27.19 30 15 38
26 Dec 679.20 1 0.00 0.00 0 4 0
24 Dec 695.90 1 -1.35 25.68 14 4 23
23 Dec 691.30 2.35 0.00 0.00 0 6 0
20 Dec 687.00 2.35 -0.10 30.55 13 1 14
19 Dec 703.40 2.45 0.00 0.00 0 0 0
17 Dec 715.35 2.45 -1.45 23.83 105 2 13
12 Dec 726.80 3.9 1.70 21.80 11 9 9
10 Dec 729.50 2.2 0.00 0.00 0 0 0
6 Dec 717.40 2.2 -0.15 19.85 4 2 2
5 Dec 724.40 2.35 0.85 18.47 4 1 1
4 Dec 714.70 1.5 18.16 13 1 1


For Sbi Cards & Pay Ser Ltd - strike price 810 expiring on 30JAN2025

Delta for 810 CE is 0.13

Historical price for 810 CE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 2.8, which was 0.15 higher than the previous day. The implied volatity was 44.64, the open interest changed by 95 which increased total open position to 519


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 2.5, which was 0.45 higher than the previous day. The implied volatity was 38.31, the open interest changed by -22 which decreased total open position to 424


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 2.05, which was -1.30 lower than the previous day. The implied volatity was 35.28, the open interest changed by -17 which decreased total open position to 457


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 3.35, which was -0.20 lower than the previous day. The implied volatity was 34.92, the open interest changed by 62 which increased total open position to 473


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 3.55, which was 0.50 higher than the previous day. The implied volatity was 35.44, the open interest changed by 59 which increased total open position to 410


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 3.05, which was -4.65 lower than the previous day. The implied volatity was 38.46, the open interest changed by 53 which increased total open position to 350


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 7.7, which was 5.10 higher than the previous day. The implied volatity was 38.17, the open interest changed by 8 which increased total open position to 296


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 2.6, which was 1.25 higher than the previous day. The implied volatity was 33.59, the open interest changed by 19 which increased total open position to 287


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 1.35, which was 0.20 higher than the previous day. The implied volatity was 29.16, the open interest changed by -39 which decreased total open position to 268


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 1.15, which was -0.25 lower than the previous day. The implied volatity was 34.58, the open interest changed by -57 which decreased total open position to 295


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 1.4, which was -0.30 lower than the previous day. The implied volatity was 30.32, the open interest changed by 21 which increased total open position to 353


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 1.7, which was -0.85 lower than the previous day. The implied volatity was 27.91, the open interest changed by 3 which increased total open position to 337


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 2.55, which was 0.25 higher than the previous day. The implied volatity was 28.54, the open interest changed by -60 which decreased total open position to 332


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 2.3, which was -0.50 lower than the previous day. The implied volatity was 28.18, the open interest changed by 12 which increased total open position to 392


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 2.8, which was 0.40 higher than the previous day. The implied volatity was 29.95, the open interest changed by 256 which increased total open position to 379


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 2.4, which was 1.85 higher than the previous day. The implied volatity was 28.72, the open interest changed by 88 which increased total open position to 133


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 0.55, which was 0.15 higher than the previous day. The implied volatity was 25.20, the open interest changed by 9 which increased total open position to 46


On 1 Jan SBICARD was trading at 677.80. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 29.29, the open interest changed by -3 which decreased total open position to 39


On 31 Dec SBICARD was trading at 663.85. The strike last trading price was 0.5, which was 0.05 higher than the previous day. The implied volatity was 32.29, the open interest changed by 1 which increased total open position to 39


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 15 which increased total open position to 0


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.45, which was -0.55 lower than the previous day. The implied volatity was 27.19, the open interest changed by 15 which increased total open position to 38


On 26 Dec SBICARD was trading at 679.20. The strike last trading price was 1, 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 24 Dec SBICARD was trading at 695.90. The strike last trading price was 1, which was -1.35 lower than the previous day. The implied volatity was 25.68, the open interest changed by 4 which increased total open position to 23


On 23 Dec SBICARD was trading at 691.30. The strike last trading price was 2.35, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0


On 20 Dec SBICARD was trading at 687.00. The strike last trading price was 2.35, which was -0.10 lower than the previous day. The implied volatity was 30.55, the open interest changed by 1 which increased total open position to 14


On 19 Dec SBICARD was trading at 703.40. The strike last trading price was 2.45, 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 2.45, which was -1.45 lower than the previous day. The implied volatity was 23.83, the open interest changed by 2 which increased total open position to 13


On 12 Dec SBICARD was trading at 726.80. The strike last trading price was 3.9, which was 1.70 higher than the previous day. The implied volatity was 21.80, the open interest changed by 9 which increased total open position to 9


On 10 Dec SBICARD was trading at 729.50. The strike last trading price was 2.2, 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 6 Dec SBICARD was trading at 717.40. The strike last trading price was 2.2, which was -0.15 lower than the previous day. The implied volatity was 19.85, the open interest changed by 2 which increased total open position to 2


On 5 Dec SBICARD was trading at 724.40. The strike last trading price was 2.35, which was 0.85 higher than the previous day. The implied volatity was 18.47, the open interest changed by 1 which increased total open position to 1


On 4 Dec SBICARD was trading at 714.70. The strike last trading price was 1.5, which was lower than the previous day. The implied volatity was 18.16, the open interest changed by 1 which increased total open position to 1


SBICARD 30JAN2025 810 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 53.75 0 0.00 0 0 0
23 Jan 760.00 53.75 0.00 0.00 0 0 0
22 Jan 756.55 53.75 0.00 0.00 0 1 0
21 Jan 762.60 53.75 -4.85 51.78 3 1 3
20 Jan 761.50 58.6 0.00 0.00 0 0 0
17 Jan 740.85 58.6 0.00 0.00 0 1 0
16 Jan 752.75 58.6 -55.40 52.10 7 4 5
15 Jan 735.20 114 0.00 0.00 0 0 0
14 Jan 734.70 114 0.00 0.00 0 0 0
13 Jan 713.55 114 0.00 0.00 0 0 0
10 Jan 722.55 114 0.00 0.00 0 0 0
9 Jan 730.70 114 0.00 0.00 0 0 0
8 Jan 737.25 114 0.00 0.00 0 0 0
7 Jan 732.95 114 0.00 0.00 0 0 0
6 Jan 730.50 114 0.00 0.00 0 0 0
3 Jan 723.55 114 0.00 0.00 0 0 0
2 Jan 702.70 114 0.00 0.00 0 0 0
1 Jan 677.80 114 0.00 0.00 0 0 0
31 Dec 663.85 114 0.00 0.00 0 0 0
30 Dec 669.50 114 0.00 0.00 0 0 0
27 Dec 675.30 114 0.00 0.00 0 0 0
26 Dec 679.20 114 0.00 0.00 0 1 0
24 Dec 695.90 114 -0.35 42.13 1 0 0
23 Dec 691.30 114.35 0.00 - 0 0 0
20 Dec 687.00 114.35 0.00 - 0 0 0
19 Dec 703.40 114.35 0.00 - 0 0 0
17 Dec 715.35 114.35 0.00 - 0 0 0
12 Dec 726.80 114.35 0.00 - 0 0 0
10 Dec 729.50 114.35 0.00 - 0 0 0
6 Dec 717.40 114.35 0.00 - 0 0 0
5 Dec 724.40 114.35 0.00 - 0 0 0
4 Dec 714.70 114.35 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 810 expiring on 30JAN2025

Delta for 810 PE is 0.00

Historical price for 810 PE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 53.75, which was 0 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 Jan SBICARD was trading at 760.00. The strike last trading price was 53.75, 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 22 Jan SBICARD was trading at 756.55. The strike last trading price was 53.75, 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 21 Jan SBICARD was trading at 762.60. The strike last trading price was 53.75, which was -4.85 lower than the previous day. The implied volatity was 51.78, the open interest changed by 1 which increased total open position to 3


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 58.6, 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 17 Jan SBICARD was trading at 740.85. The strike last trading price was 58.6, 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 16 Jan SBICARD was trading at 752.75. The strike last trading price was 58.6, which was -55.40 lower than the previous day. The implied volatity was 52.10, the open interest changed by 4 which increased total open position to 5


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 Jan SBICARD was trading at 730.50. The strike last trading price was 114, 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 Jan SBICARD was trading at 723.55. The strike last trading price was 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 114, 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 114, which was -0.35 lower than the previous day. The implied volatity was 42.13, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, 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 114.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0