`
[--[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 850 CE
Delta: 0.03
Vega: 0.07
Theta: -0.29
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 0.6 -0.05 47.91 1,322 19 436
23 Jan 760.00 0.6 0.10 42.96 92 5 417
22 Jan 756.55 0.5 -0.25 40.02 148 -2 412
21 Jan 762.60 0.75 -0.15 37.92 276 49 414
20 Jan 761.50 0.9 0.05 38.46 518 48 371
17 Jan 740.85 0.85 -1.45 40.10 945 -46 323
16 Jan 752.75 2.3 1.85 38.46 1,210 71 369
15 Jan 735.20 0.45 0.00 33.06 14 -6 298
14 Jan 734.70 0.45 0.00 33.28 37 5 304
13 Jan 713.55 0.45 0.10 38.44 90 -20 302
10 Jan 722.55 0.35 -0.15 31.85 20 4 322
9 Jan 730.70 0.5 -0.15 30.39 53 14 318
8 Jan 737.25 0.65 0.05 29.73 73 -9 305
7 Jan 732.95 0.6 -0.30 29.47 159 -8 319
6 Jan 730.50 0.9 0.25 31.37 1,370 122 329
3 Jan 723.55 0.65 0.20 29.46 272 132 202
2 Jan 702.70 0.45 0.10 31.52 24 14 67
30 Dec 669.50 0.35 -0.05 35.28 36 26 44
27 Dec 675.30 0.4 32.95 97 17 18


For Sbi Cards & Pay Ser Ltd - strike price 850 expiring on 30JAN2025

Delta for 850 CE is 0.03

Historical price for 850 CE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 0.6, which was -0.05 lower than the previous day. The implied volatity was 47.91, the open interest changed by 19 which increased total open position to 436


On 23 Jan SBICARD was trading at 760.00. The strike last trading price was 0.6, which was 0.10 higher than the previous day. The implied volatity was 42.96, the open interest changed by 5 which increased total open position to 417


On 22 Jan SBICARD was trading at 756.55. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 40.02, the open interest changed by -2 which decreased total open position to 412


On 21 Jan SBICARD was trading at 762.60. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 37.92, the open interest changed by 49 which increased total open position to 414


On 20 Jan SBICARD was trading at 761.50. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 38.46, the open interest changed by 48 which increased total open position to 371


On 17 Jan SBICARD was trading at 740.85. The strike last trading price was 0.85, which was -1.45 lower than the previous day. The implied volatity was 40.10, the open interest changed by -46 which decreased total open position to 323


On 16 Jan SBICARD was trading at 752.75. The strike last trading price was 2.3, which was 1.85 higher than the previous day. The implied volatity was 38.46, the open interest changed by 71 which increased total open position to 369


On 15 Jan SBICARD was trading at 735.20. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 33.06, the open interest changed by -6 which decreased total open position to 298


On 14 Jan SBICARD was trading at 734.70. The strike last trading price was 0.45, which was 0.00 lower than the previous day. The implied volatity was 33.28, the open interest changed by 5 which increased total open position to 304


On 13 Jan SBICARD was trading at 713.55. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 38.44, the open interest changed by -20 which decreased total open position to 302


On 10 Jan SBICARD was trading at 722.55. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 31.85, the open interest changed by 4 which increased total open position to 322


On 9 Jan SBICARD was trading at 730.70. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 30.39, the open interest changed by 14 which increased total open position to 318


On 8 Jan SBICARD was trading at 737.25. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 29.73, the open interest changed by -9 which decreased total open position to 305


On 7 Jan SBICARD was trading at 732.95. The strike last trading price was 0.6, which was -0.30 lower than the previous day. The implied volatity was 29.47, the open interest changed by -8 which decreased total open position to 319


On 6 Jan SBICARD was trading at 730.50. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 31.37, the open interest changed by 122 which increased total open position to 329


On 3 Jan SBICARD was trading at 723.55. The strike last trading price was 0.65, which was 0.20 higher than the previous day. The implied volatity was 29.46, the open interest changed by 132 which increased total open position to 202


On 2 Jan SBICARD was trading at 702.70. The strike last trading price was 0.45, which was 0.10 higher than the previous day. The implied volatity was 31.52, the open interest changed by 14 which increased total open position to 67


On 30 Dec SBICARD was trading at 669.50. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 35.28, the open interest changed by 26 which increased total open position to 44


On 27 Dec SBICARD was trading at 675.30. The strike last trading price was 0.4, which was lower than the previous day. The implied volatity was 32.95, the open interest changed by 17 which increased total open position to 18


SBICARD 30JAN2025 850 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 756.85 149.9 0 - 0 0 0
23 Jan 760.00 149.9 0.00 - 0 0 0
22 Jan 756.55 149.9 0.00 - 0 0 0
21 Jan 762.60 149.9 0.00 - 0 0 0
20 Jan 761.50 149.9 0.00 - 0 0 0
17 Jan 740.85 149.9 0.00 - 0 0 0
16 Jan 752.75 149.9 0.00 - 0 0 0
15 Jan 735.20 149.9 0.00 - 0 0 0
14 Jan 734.70 149.9 0.00 - 0 0 0
13 Jan 713.55 149.9 0.00 - 0 0 0
10 Jan 722.55 149.9 0.00 - 0 0 0
9 Jan 730.70 149.9 0.00 - 0 0 0
8 Jan 737.25 149.9 0.00 - 0 0 0
7 Jan 732.95 149.9 0.00 - 0 0 0
6 Jan 730.50 149.9 0.00 - 0 0 0
3 Jan 723.55 149.9 0.00 0.00 0 0 0
2 Jan 702.70 149.9 0.00 0.00 0 0 0
30 Dec 669.50 149.9 0.00 - 0 0 0
27 Dec 675.30 149.9 - 0 0 0


For Sbi Cards & Pay Ser Ltd - strike price 850 expiring on 30JAN2025

Delta for 850 PE is -

Historical price for 850 PE is as follows

On 24 Jan SBICARD was trading at 756.85. The strike last trading price was 149.9, 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 149.9, 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 Jan SBICARD was trading at 756.55. The strike last trading price was 149.9, 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 Jan SBICARD was trading at 762.60. The strike last trading price was 149.9, 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 Jan SBICARD was trading at 761.50. The strike last trading price was 149.9, 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 17 Jan SBICARD was trading at 740.85. The strike last trading price was 149.9, 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 16 Jan SBICARD was trading at 752.75. The strike last trading price was 149.9, 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 15 Jan SBICARD was trading at 735.20. The strike last trading price was 149.9, 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 149.9, 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 149.9, 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 149.9, 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 149.9, 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 149.9, 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 149.9, 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 149.9, 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 3 Jan SBICARD was trading at 723.55. The strike last trading price was 149.9, 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 149.9, 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 149.9, 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 27 Dec SBICARD was trading at 675.30. The strike last trading price was 149.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0