SBICARD

Sbi Cards & Pay Ser Ltd

834.4 -13.30 (-1.57%)

L: 829 H: 851.4

Back to Option Chain

Historical option data for SBICARD
17 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 760 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	834.40	111.1 ₹ 88,880	-3.3 -2640.00	-	0 0	0 0	0 0
16 Dec	847.70	111.1 ₹ 88,880	-3.3 -2640.00	-	0 0	0 0	0 0
15 Dec	870.00	111.1 ₹ 88,880	-3.3 -2640.00	-	2 1,600	1 800	1 800
12 Dec	874.60	114.4 ₹ 91,520	3.4 2720.00	-	0 0	0 0	0 0
11 Dec	873.20	114.4 ₹ 91,520	3.4 2720.00	-	0 0	0 0	0 0
10 Dec	865.35	114.4 ₹ 91,520	3.4 2720.00	-	0 0	0 0	0 0
9 Dec	865.35	114.4 ₹ 91,520	3.4 2720.00	-	0 0	0 0	0 0
8 Dec	870.10	114.4 ₹ 91,520	3.4 2720.00	-	0 0	0 0	0 0
5 Dec	885.15	114.4 ₹ 91,520	3.4 2720.00	-	11 8,800	4 3,200	5 4,000
4 Dec	855.90	111 ₹ 88,800	-27.2 -21760.00	-	0 0	0 0	0 0
2 Dec	883.45	111 ₹ 88,800	-27.2 -21760.00	-	0 0	0 0	0 0
1 Dec	876.50	111 ₹ 88,800	-27.2 -21760.00	-	0 0	0 0	0 0
28 Nov	880.15	111 ₹ 88,800	-27.2 -21760.00	-	0 0	0 0	0 0
27 Nov	880.40	111 ₹ 88,800	-27.2 -21760.00	-	0 0	0 0	0 0
26 Nov	877.75	111 ₹ 88,800	-27.2 -21760.00	-	0 0	0 0	0 0
25 Nov	873.40	111 ₹ 88,800	-27.2 -21760.00	-	0 0	1 800	0 0
24 Nov	869.70	111 ₹ 88,800	-27.2 -21760.00	-	1 800	0 0	0 0
21 Nov	878.05	138.2 ₹ 1,10,560	0 0.00	-	0 0	0 0	0 0
20 Nov	874.10	138.2 ₹ 1,10,560	0 0.00	-	0 0	0 0	0 0

19 Nov	863.70	138.2 ₹ 1,10,560	0 0.00	-	0 0	0 0	0 0
18 Nov	867.35	138.2 ₹ 1,10,560	0 0.00	-	0 0	0 0	0 0
17 Nov	889.20	138.2 ₹ 1,10,560	0 0.00	-	0 0	0 0	0 0
14 Nov	874.95	138.2 ₹ 1,10,560	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 760 expiring on 30DEC2025

Delta for 760 CE is -

Historical price for 760 CE is as follows

On 17 Dec SBICARD was trading at 834.40. The strike last trading price was 111.1, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 111.1, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Dec SBICARD was trading at 870.00. The strike last trading price was 111.1, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 114.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 114.4, which was 3.4 higher 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 865.35. The strike last trading price was 114.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 114.4, which was 3.4 higher 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 114.4, which was 3.4 higher 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 885.15. The strike last trading price was 114.4, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 5

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 111, which was -27.2 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 111, which was -27.2 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 111, which was -27.2 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 111, which was -27.2 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 111, which was -27.2 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 111, which was -27.2 lower 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 111, which was -27.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 111, which was -27.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 138.2, 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 20 Nov SBICARD was trading at 874.10. The strike last trading price was 138.2, 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 19 Nov SBICARD was trading at 863.70. The strike last trading price was 138.2, 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 18 Nov SBICARD was trading at 867.35. The strike last trading price was 138.2, 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 17 Nov SBICARD was trading at 889.20. The strike last trading price was 138.2, 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 14 Nov SBICARD was trading at 874.95. The strike last trading price was 138.2, 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 760 PE
Delta: -0.03 Vega: 0.11 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	834.40	0.5 ₹ 400	0 0.00	27.44	73 58,400	12 9,600	298 2,38,400
16 Dec	847.70	0.5 ₹ 400	0.35 280.00	29.28	98 78,400	44 35,200	285 2,28,000
15 Dec	870.00	0.15 ₹ 120	-0.1 -80.00	29.20	11 8,800	0 0	241 1,92,800
12 Dec	874.60	0.25 ₹ 200	-0.25 -200.00	29.44	3 2,400	0 0	239 1,91,200
11 Dec	873.20	0.5 ₹ 400	0 0.00	31.35	23 18,400	-3 -2,400	239 1,91,200
10 Dec	865.35	0.5 ₹ 400	0.1 80.00	29.37	4 3,200	0 0	242 1,93,600
9 Dec	865.35	0.4 ₹ 320	0.1 80.00	27.56	3 2,400	0 0	244 1,95,200
8 Dec	870.10	0.3 ₹ 240	0.05 40.00	26.49	5 4,000	0 0	244 1,95,200
5 Dec	885.15	0.25 ₹ 200	-0.2 -160.00	27.41	3 2,400	0 0	244 1,95,200
4 Dec	855.90	0.45 ₹ 360	0.2 160.00	24.25	27 21,600	-4 -3,200	244 1,95,200
2 Dec	883.45	0.25 ₹ 200	-0.05 -40.00	25.63	154 1,23,200	-13 -10,400	247 1,97,600
1 Dec	876.50	0.35 ₹ 280	-0.05 -40.00	25.00	8 6,400	0 0	260 2,08,000
28 Nov	880.15	0.45 ₹ 360	-0.3 -240.00	25.61	6 4,800	-2 -1,600	260 2,08,000
27 Nov	880.40	0.7 ₹ 560	-0.45 -360.00	-	0 0	112 89,600	0 0
26 Nov	877.75	0.7 ₹ 560	-0.45 -360.00	26.65	149 1,19,200	113 90,400	263 2,10,400
25 Nov	873.40	1.15 ₹ 920	-0.3 -240.00	27.78	61 48,800	2 1,600	150 1,20,000
24 Nov	869.70	1.5 ₹ 1,200	0.25 200.00	28.01	109 87,200	85 68,000	148 1,18,400
21 Nov	878.05	1.25 ₹ 1,000	-0.55 -440.00	-	0 0	1 800	0 0
20 Nov	874.10	1.25 ₹ 1,000	-0.55 -440.00	26.49	8 6,400	1 800	63 50,400
19 Nov	863.70	1.8 ₹ 1,440	-7.95 -6360.00	26.73	90 72,000	60 48,000	60 48,000
18 Nov	867.35	9.75 ₹ 7,800	0 0.00	11.34	0 0	0 0	0 0
17 Nov	889.20	9.75 ₹ 7,800	0 0.00	12.66	0 0	0 0	0 0
14 Nov	874.95	9.75 ₹ 7,800	0 0.00	11.63	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 760 expiring on 30DEC2025

Delta for 760 PE is -0.03

Historical price for 760 PE is as follows

On 17 Dec SBICARD was trading at 834.40. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 27.44, the open interest changed by 12 which increased total open position to 298

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 0.5, which was 0.35 higher than the previous day. The implied volatity was 29.28, the open interest changed by 44 which increased total open position to 285

On 15 Dec SBICARD was trading at 870.00. The strike last trading price was 0.15, which was -0.1 lower than the previous day. The implied volatity was 29.20, the open interest changed by 0 which decreased total open position to 241

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 0.25, which was -0.25 lower than the previous day. The implied volatity was 29.44, the open interest changed by 0 which decreased total open position to 239

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 31.35, the open interest changed by -3 which decreased total open position to 239

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 0.5, which was 0.1 higher than the previous day. The implied volatity was 29.37, the open interest changed by 0 which decreased total open position to 242

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 0.4, which was 0.1 higher than the previous day. The implied volatity was 27.56, the open interest changed by 0 which decreased total open position to 244

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 26.49, the open interest changed by 0 which decreased total open position to 244

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 0.25, which was -0.2 lower than the previous day. The implied volatity was 27.41, the open interest changed by 0 which decreased total open position to 244

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 0.45, which was 0.2 higher than the previous day. The implied volatity was 24.25, the open interest changed by -4 which decreased total open position to 244

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 25.63, the open interest changed by -13 which decreased total open position to 247

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 25.00, the open interest changed by 0 which decreased total open position to 260

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 25.61, the open interest changed by -2 which decreased total open position to 260

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 112 which increased total open position to 0

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 0.7, which was -0.45 lower than the previous day. The implied volatity was 26.65, the open interest changed by 113 which increased total open position to 263

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 1.15, which was -0.3 lower than the previous day. The implied volatity was 27.78, the open interest changed by 2 which increased total open position to 150

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 1.5, which was 0.25 higher than the previous day. The implied volatity was 28.01, the open interest changed by 85 which increased total open position to 148

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 26.49, the open interest changed by 1 which increased total open position to 63

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 1.8, which was -7.95 lower than the previous day. The implied volatity was 26.73, the open interest changed by 60 which increased total open position to 60

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 11.34, the open interest changed by 0 which decreased total open position to 0

On 17 Nov SBICARD was trading at 889.20. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 12.66, the open interest changed by 0 which decreased total open position to 0

On 14 Nov SBICARD was trading at 874.95. The strike last trading price was 9.75, which was 0 lower than the previous day. The implied volatity was 11.63, 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