SBICARD

Sbi Cards & Pay Ser Ltd

870.3 +22.15 (2.61%)

L: 848.25 H: 878

Back to Option Chain

Historical option data for SBICARD
19 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 1040 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	870.30	0.1 ₹ 80	-0.15 -120.00	-	0 0	0 0	30 24,000
18 Dec	848.15	0.1 ₹ 80	-0.15 -120.00	-	0 0	0 0	30 24,000
17 Dec	834.40	0.1 ₹ 80	-0.15 -120.00	43.60	4 3,200	0 0	34 27,200
16 Dec	847.70	0.25 ₹ 200	0.05 40.00	-	0 0	0 0	34 27,200
12 Dec	874.60	0.25 ₹ 200	0.05 40.00	-	0 0	0 0	34 27,200
11 Dec	873.20	0.25 ₹ 200	0.05 40.00	-	0 0	0 0	34 27,200
10 Dec	865.35	0.25 ₹ 200	0.05 40.00	32.68	7 5,600	0 0	37 29,600
9 Dec	865.35	0.2 ₹ 160	-0.2 -160.00	31.17	102 81,600	-60 -48,000	38 30,400
8 Dec	870.10	0.4 ₹ 320	0.2 160.00	-	0 0	0 0	98 78,400

5 Dec	885.15	0.4 ₹ 320	0.2 160.00	27.29	79 63,200	50 40,000	98 78,400
4 Dec	855.90	0.25 ₹ 200	0 0.00	29.70	10 8,000	5 4,000	47 37,600
2 Dec	883.45	0.25 ₹ 200	-0.2 -160.00	-	0 0	0 0	0 0
1 Dec	876.50	0.25 ₹ 200	-0.2 -160.00	-	3 2,400	0 0	42 33,600
28 Nov	880.15	0.45 ₹ 360	0.1 80.00	25.26	18 14,400	8 6,400	42 33,600
27 Nov	880.40	0.4 ₹ 320	-0.2 -160.00	24.35	61 48,800	0 0	34 27,200
26 Nov	877.75	0.55 ₹ 440	-0.4 -320.00	25.26	18 14,400	1 800	32 25,600
24 Nov	869.70	0.95 ₹ 760	-10.9 -8720.00	28.12	33 26,400	30 24,000	30 24,000

For Sbi Cards & Pay Ser Ltd - strike price 1040 expiring on 30DEC2025

Delta for 1040 CE is -

Historical price for 1040 CE is as follows

On 19 Dec SBICARD was trading at 870.30. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 18 Dec SBICARD was trading at 848.15. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 17 Dec SBICARD was trading at 834.40. The strike last trading price was 0.1, which was -0.15 lower than the previous day. The implied volatity was 43.60, the open interest changed by 0 which decreased total open position to 34

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 34

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 0.25, which was 0.05 higher than the previous day. The implied volatity was 32.68, the open interest changed by 0 which decreased total open position to 37

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 0.2, which was -0.2 lower than the previous day. The implied volatity was 31.17, the open interest changed by -60 which decreased total open position to 38

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 0.4, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 98

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 0.4, which was 0.2 higher than the previous day. The implied volatity was 27.29, the open interest changed by 50 which increased total open position to 98

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 0.25, which was 0 lower than the previous day. The implied volatity was 29.70, the open interest changed by 5 which increased total open position to 47

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 42

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was 25.26, the open interest changed by 8 which increased total open position to 42

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 0.4, which was -0.2 lower than the previous day. The implied volatity was 24.35, the open interest changed by 0 which decreased total open position to 34

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 0.55, which was -0.4 lower than the previous day. The implied volatity was 25.26, the open interest changed by 1 which increased total open position to 32

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 0.95, which was -10.9 lower than the previous day. The implied volatity was 28.12, the open interest changed by 30 which increased total open position to 30

SBICARD 30DEC2025 1040 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	870.30	140 ₹ 1,12,000	-13 -10400.00	-	0 0	0 0	2 1,600
18 Dec	848.15	140 ₹ 1,12,000	-13 -10400.00	-	0 0	0 0	2 1,600
17 Dec	834.40	140 ₹ 1,12,000	-13 -10400.00	-	0 0	0 0	2 1,600
16 Dec	847.70	140 ₹ 1,12,000	-13 -10400.00	-	0 0	0 0	2 1,600
12 Dec	874.60	140 ₹ 1,12,000	-13 -10400.00	-	0 0	0 0	2 1,600
11 Dec	873.20	140 ₹ 1,12,000	-13 -10400.00	-	0 0	0 0	2 1,600
10 Dec	865.35	140 ₹ 1,12,000	-13 -10400.00	-	0 0	0 0	2 1,600
9 Dec	865.35	140 ₹ 1,12,000	-13 -10400.00	-	0 0	0 0	0 0
8 Dec	870.10	140 ₹ 1,12,000	-13 -10400.00	-	0 0	0 0	2 1,600
5 Dec	885.15	140 ₹ 1,12,000	-13 -10400.00	-	0 0	0 0	0 0
4 Dec	855.90	140 ₹ 1,12,000	-13 -10400.00	-	0 0	0 0	0 0
2 Dec	883.45	140 ₹ 1,12,000	-13 -10400.00	-	1 800	0 0	1 800
1 Dec	876.50	153 ₹ 1,22,400	-6.15 -4920.00	-	0 0	0 0	0 0
28 Nov	880.15	153 ₹ 1,22,400	-6.15 -4920.00	-	0 0	0 0	0 0
27 Nov	880.40	153 ₹ 1,22,400	-6.15 -4920.00	-	0 0	0 0	0 0
26 Nov	877.75	153 ₹ 1,22,400	-6.15 -4920.00	-	0 0	0 0	0 0
24 Nov	869.70	153 ₹ 1,22,400	-6.15 -4920.00	-	1 800	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 1040 expiring on 30DEC2025

Delta for 1040 PE is -

Historical price for 1040 PE is as follows

On 19 Dec SBICARD was trading at 870.30. The strike last trading price was 140, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 18 Dec SBICARD was trading at 848.15. The strike last trading price was 140, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 17 Dec SBICARD was trading at 834.40. The strike last trading price was 140, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 140, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 140, which was -13 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 140, which was -13 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 140, which was -13 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 140, which was -13 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 140, which was -13 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 140, which was -13 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 140, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 140, which was -13 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 153, which was -6.15 lower 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 153, which was -6.15 lower 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 153, which was -6.15 lower 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 153, which was -6.15 lower 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 153, which was -6.15 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