SBICARD

Sbi Cards & Pay Ser Ltd

847.7 -22.30 (-2.56%)

L: 842.5 H: 868.35

Back to Option Chain

Historical option data for SBICARD
16 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

SBICARD 30-DEC-2025 1020 CE
Delta: 0.01 Vega: 0.03 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	847.70	0.1 ₹ 80	-0.05 -40.00	36.47	6 4,800	-2 -1,600	130 1,04,000
15 Dec	870.00	0.15 ₹ 120	0 0.00	31.49	7 5,600	1 800	132 1,05,600
12 Dec	874.60	0.15 ₹ 120	-0.05 -40.00	27.86	12 9,600	-1 -800	131 1,04,800
11 Dec	873.20	0.2 ₹ 160	0 0.00	28.42	42 33,600	-36 -28,800	132 1,05,600

10 Dec	865.35	0.2 ₹ 160	-0.05 -40.00	28.81	16 12,800	-4 -3,200	168 1,34,400
9 Dec	865.35	0.25 ₹ 200	-0.1 -80.00	29.01	13 10,400	-1 -800	172 1,37,600
8 Dec	870.10	0.35 ₹ 280	0.1 80.00	28.97	12 9,600	-2 -1,600	173 1,38,400
5 Dec	885.15	0.25 ₹ 200	-0.1 -80.00	-	0 0	-4 -3,200	0 0
4 Dec	855.90	0.25 ₹ 200	-0.1 -80.00	26.99	7 5,600	-4 -3,200	175 1,40,000
3 Dec	867.95	0.35 ₹ 280	-0.2 -160.00	25.71	33 26,400	5 4,000	184 1,47,200
2 Dec	883.45	0.55 ₹ 440	0.05 40.00	24.42	61 48,800	-19 -15,200	178 1,42,400
1 Dec	876.50	0.5 ₹ 400	-0.2 -160.00	24.99	7 5,600	0 0	197 1,57,600
28 Nov	880.15	0.7 ₹ 560	-0.1 -80.00	-	0 0	3 2,400	0 0
27 Nov	880.40	0.7 ₹ 560	-0.1 -80.00	23.76	17 13,600	3 2,400	197 1,57,600
26 Nov	877.75	0.8 ₹ 640	-0.25 -200.00	24.07	158 1,26,400	128 1,02,400	194 1,55,200
25 Nov	873.40	0.95 ₹ 760	0 0.00	25.33	33 26,400	5 4,000	66 52,800
24 Nov	869.70	1 ₹ 800	-13.9 -11120.00	25.65	83 66,400	61 48,800	61 48,800
21 Oct	936.70	14.9 ₹ 11,920	0 0.00	4.42	0 0	0 0	0 0
13 Oct	920.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	921.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	923.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	920.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 1020 expiring on 30DEC2025

Delta for 1020 CE is 0.01

Historical price for 1020 CE is as follows

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 36.47, the open interest changed by -2 which decreased total open position to 130

On 15 Dec SBICARD was trading at 870.00. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 31.49, the open interest changed by 1 which increased total open position to 132

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 27.86, the open interest changed by -1 which decreased total open position to 131

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 28.42, the open interest changed by -36 which decreased total open position to 132

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 28.81, the open interest changed by -4 which decreased total open position to 168

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 29.01, the open interest changed by -1 which decreased total open position to 172

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 0.35, which was 0.1 higher than the previous day. The implied volatity was 28.97, the open interest changed by -2 which decreased total open position to 173

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 26.99, the open interest changed by -4 which decreased total open position to 175

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 0.35, which was -0.2 lower than the previous day. The implied volatity was 25.71, the open interest changed by 5 which increased total open position to 184

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 0.55, which was 0.05 higher than the previous day. The implied volatity was 24.42, the open interest changed by -19 which decreased total open position to 178

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 0.5, which was -0.2 lower than the previous day. The implied volatity was 24.99, the open interest changed by 0 which decreased total open position to 197

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 23.76, the open interest changed by 3 which increased total open position to 197

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 0.8, which was -0.25 lower than the previous day. The implied volatity was 24.07, the open interest changed by 128 which increased total open position to 194

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 0.95, which was 0 lower than the previous day. The implied volatity was 25.33, the open interest changed by 5 which increased total open position to 66

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 1, which was -13.9 lower than the previous day. The implied volatity was 25.65, the open interest changed by 61 which increased total open position to 61

On 21 Oct SBICARD was trading at 936.70. The strike last trading price was 14.9, which was 0 lower than the previous day. The implied volatity was 4.42, the open interest changed by 0 which decreased total open position to 0

On 13 Oct SBICARD was trading at 920.85. The strike last trading price was 0, 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 10 Oct SBICARD was trading at 921.75. The strike last trading price was 0, 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 9 Oct SBICARD was trading at 923.10. The strike last trading price was 0, 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 8 Oct SBICARD was trading at 920.20. The strike last trading price was 0, 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

SBICARD 30DEC2025 1020 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	847.70	122.5 ₹ 98,000	-31.5 -25200.00	-	0 0	0 0	2 1,600
15 Dec	870.00	122.5 ₹ 98,000	-31.5 -25200.00	-	0 0	0 0	0 0
12 Dec	874.60	122.5 ₹ 98,000	-31.5 -25200.00	-	0 0	0 0	2 1,600
11 Dec	873.20	122.5 ₹ 98,000	-31.5 -25200.00	-	0 0	0 0	2 1,600
10 Dec	865.35	122.5 ₹ 98,000	-31.5 -25200.00	-	0 0	0 0	2 1,600
9 Dec	865.35	122.5 ₹ 98,000	-31.5 -25200.00	-	0 0	0 0	0 0
8 Dec	870.10	122.5 ₹ 98,000	-31.5 -25200.00	-	0 0	0 0	2 1,600
5 Dec	885.15	122.5 ₹ 98,000	-31.5 -25200.00	-	0 0	0 0	0 0
4 Dec	855.90	122.5 ₹ 98,000	-31.5 -25200.00	-	0 0	0 0	0 0
3 Dec	867.95	122.5 ₹ 98,000	-31.5 -25200.00	-	0 0	1 800	0 0
2 Dec	883.45	122.5 ₹ 98,000	-31.5 -25200.00	-	2 1,600	1 800	2 1,600
1 Dec	876.50	154 ₹ 1,23,200	11.5 9200.00	-	0 0	0 0	0 0
28 Nov	880.15	154 ₹ 1,23,200	11.5 9200.00	-	0 0	0 0	0 0
27 Nov	880.40	154 ₹ 1,23,200	11.5 9200.00	-	0 0	0 0	0 0
26 Nov	877.75	154 ₹ 1,23,200	11.5 9200.00	-	0 0	0 0	0 0
25 Nov	873.40	154 ₹ 1,23,200	11.5 9200.00	-	0 0	0 0	0 0
24 Nov	869.70	154 ₹ 1,23,200	11.5 9200.00	-	0 0	0 0	0 0
21 Oct	936.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	920.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	921.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	923.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	920.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 1020 expiring on 30DEC2025

Delta for 1020 PE is -

Historical price for 1020 PE is as follows

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 122.5, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 15 Dec SBICARD was trading at 870.00. The strike last trading price was 122.5, which was -31.5 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 874.60. The strike last trading price was 122.5, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 122.5, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 122.5, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 122.5, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 122.5, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 122.5, which was -31.5 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 855.90. The strike last trading price was 122.5, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 122.5, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 122.5, which was -31.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 154, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 154, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 154, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 154, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 154, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 154, which was 11.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Oct SBICARD was trading at 936.70. The strike last trading price was 0, 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

Related Pages for SBICARD

SBICARD

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD