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

755.9 -4.10 (-0.54%)

Back to Option Chain


Historical option data for SBICARD

24 Jan 2025 01:41 PM IST
SBICARD 30JAN2025 840 CE
Delta: 0.05
Vega: 0.10
Theta: -0.40
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 0.95 0.25 47.46 528 105 176
23 Jan 760.00 0.8 0.25 41.31 3 0 73
22 Jan 756.55 0.55 -0.50 37.19 55 -27 73
21 Jan 762.60 1.05 -0.15 36.85 381 47 111
20 Jan 761.50 1.2 0.05 37.24 274 -13 51
17 Jan 740.85 1.15 -2.10 39.50 273 31 65
16 Jan 752.75 3.25 2.25 38.64 49 28 28
15 Jan 735.20 1 0.00 0.00 0 0 0
14 Jan 734.70 1 0.00 0.00 0 0 0
13 Jan 713.55 1 0.00 0.00 0 0 0
10 Jan 722.55 1 0.00 0.00 0 0 0
9 Jan 730.70 1 0.00 0.00 0 0 0
8 Jan 737.25 1 0.00 0.00 0 0 0
7 Jan 732.95 1 0.00 0.00 0 0 0
6 Jan 730.50 1 0.00 0.00 0 0 0
3 Jan 723.55 1 0.00 0.00 0 0 0
2 Jan 702.70 1 0.00 0.00 0 0 0
30 Dec 669.50 1 0.00 0.00 0 0 0
27 Dec 675.30 1 0.00 0.00 0 0 0
17 Dec 715.35 1 24.35 2 1 1


For Sbi Cards & Pay Ser Ltd - strike price 840 expiring on 30JAN2025

Delta for 840 CE is 0.05

Historical price for 840 CE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 0.95, which was 0.25 higher than the previous day. The implied volatity was 47.46, the open interest changed by 105 which increased total open position to 176


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 0.8, which was 0.25 higher than the previous day. The implied volatity was 41.31, the open interest changed by 0 which decreased total open position to 73


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 0.55, which was -0.50 lower than the previous day. The implied volatity was 37.19, the open interest changed by -27 which decreased total open position to 73


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 36.85, the open interest changed by 47 which increased total open position to 111


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 1.2, which was 0.05 higher than the previous day. The implied volatity was 37.24, the open interest changed by -13 which decreased total open position to 51


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 1.15, which was -2.10 lower than the previous day. The implied volatity was 39.50, the open interest changed by 31 which increased total open position to 65


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 3.25, which was 2.25 higher than the previous day. The implied volatity was 38.64, the open interest changed by 28 which increased total open position to 28


On 15 Jan SBICARD was trading at 735.20. 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 0 which decreased total open position to 0


On 14 Jan SBICARD was trading at 734.70. 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 0 which decreased total open position to 0


On 13 Jan SBICARD was trading at 713.55. 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 0 which decreased total open position to 0


On 10 Jan SBICARD was trading at 722.55. 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 0 which decreased total open position to 0


On 9 Jan SBICARD was trading at 730.70. 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 0 which decreased total open position to 0


On 8 Jan SBICARD was trading at 737.25. 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 0 which decreased total open position to 0


On 7 Jan SBICARD was trading at 732.95. 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 0 which decreased total open position to 0


On 6 Jan SBICARD was trading at 730.50. 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 0 which decreased total open position to 0


On 3 Jan SBICARD was trading at 723.55. 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 0 which decreased total open position to 0


On 2 Jan SBICARD was trading at 702.70. 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 0 which decreased total open position to 0


On 30 Dec SBICARD was trading at 669.50. 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 0 which decreased total open position to 0


On 27 Dec SBICARD was trading at 675.30. 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 0 which decreased total open position to 0


On 17 Dec SBICARD was trading at 715.35. The strike last trading price was 1, which was lower than the previous day. The implied volatity was 24.35, the open interest changed by 1 which increased total open position to 1


SBICARD 30JAN2025 840 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 140.8 0 - 0 0 0
23 Jan 760.00 140.8 0.00 - 0 0 0
22 Jan 756.55 140.8 0.00 - 0 0 0
21 Jan 762.60 140.8 0.00 - 0 0 0
20 Jan 761.50 140.8 0.00 - 0 0 0
17 Jan 740.85 140.8 0.00 - 0 0 0
16 Jan 752.75 140.8 0.00 - 0 0 0
15 Jan 735.20 140.8 0.00 - 0 0 0
14 Jan 734.70 140.8 0.00 - 0 0 0
13 Jan 713.55 140.8 0.00 - 0 0 0
10 Jan 722.55 140.8 0.00 - 0 0 0
9 Jan 730.70 140.8 0.00 - 0 0 0
8 Jan 737.25 140.8 0.00 - 0 0 0
7 Jan 732.95 140.8 0.00 - 0 0 0
6 Jan 730.50 140.8 0.00 - 0 0 0
3 Jan 723.55 140.8 0.00 0.00 0 0 0
2 Jan 702.70 140.8 0.00 0.00 0 0 0
30 Dec 669.50 140.8 0.00 - 0 0 0
27 Dec 675.30 140.8 0.00 - 0 0 0
17 Dec 715.35 140.8 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 840 expiring on 30JAN2025

Delta for 840 PE is -

Historical price for 840 PE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 140.8, which was 0 lower than the previous day. The implied volatity was -, 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 140.8, 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 Jan SBICARD was trading at 756.55. The strike last trading price was 140.8, 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 Jan SBICARD was trading at 762.60. The strike last trading price was 140.8, 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 Jan SBICARD was trading at 761.50. The strike last trading price was 140.8, 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 Jan SBICARD was trading at 740.85. The strike last trading price was 140.8, 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 Jan SBICARD was trading at 752.75. The strike last trading price was 140.8, 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 15 Jan SBICARD was trading at 735.20. The strike last trading price was 140.8, 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 140.8, 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 140.8, 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 140.8, 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 140.8, 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 140.8, 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 140.8, 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 140.8, 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 Jan SBICARD was trading at 723.55. The strike last trading price was 140.8, 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 2 Jan SBICARD was trading at 702.70. The strike last trading price was 140.8, 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 30 Dec SBICARD was trading at 669.50. The strike last trading price was 140.8, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 140.8, 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 140.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0