SBICARD

Sbi Cards & Pay Ser Ltd

865.35 -4.75 (-0.55%)

L: 856.45 H: 868.75

Back to Option Chain

Historical option data for SBICARD
09 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 770 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	865.35	98 ₹ 78,400	0.4 320.00	-	1 800	0 0	0 0
8 Dec	870.10	97.6 ₹ 78,080	-50.2 -40160.00	-	0 0	0 0	0 0
5 Dec	885.15	97.6 ₹ 78,080	-50.2 -40160.00	-	0 0	0 0	0 0
4 Dec	855.90	97.6 ₹ 78,080	-50.2 -40160.00	-	0 0	0 0	0 0
3 Dec	867.95	97.6 ₹ 78,080	-50.2 -40160.00	-	0 0	0 0	0 0
2 Dec	883.45	97.6 ₹ 78,080	-50.2 -40160.00	-	0 0	0 0	0 0
1 Dec	876.50	97.6 ₹ 78,080	-50.2 -40160.00	-	0 0	0 0	0 0
28 Nov	880.15	97.6 ₹ 78,080	-50.2 -40160.00	-	0 0	0 0	0 0
27 Nov	880.40	97.6 ₹ 78,080	-50.2 -40160.00	-	0 0	0 0	0 0
26 Nov	877.75	97.6 ₹ 78,080	-50.2 -40160.00	-	0 0	0 0	0 0

25 Nov	873.40	97.6 ₹ 78,080	-50.2 -40160.00	-	0 0	0 0	0 0
24 Nov	869.70	97.6 ₹ 78,080	-50.2 -40160.00	-	0 0	0 0	0 0
21 Nov	878.05	97.6 ₹ 78,080	-50.2 -40160.00	-	6 4,800	3 2,400	3 2,400
20 Nov	874.10	147.8 ₹ 1,18,240	0 0.00	-	0 0	0 0	0 0
19 Nov	863.70	147.8 ₹ 1,18,240	0 0.00	-	0 0	0 0	0 0
18 Nov	867.35	147.8 ₹ 1,18,240	0 0.00	-	0 0	0 0	0 0
17 Nov	889.20	147.8 ₹ 1,18,240	0 0.00	-	0 0	0 0	0 0
14 Nov	874.95	147.8 ₹ 1,18,240	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 770 expiring on 30DEC2025

Delta for 770 CE is -

Historical price for 770 CE is as follows

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 98, which was 0.4 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 97.6, which was -50.2 lower 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 97.6, which was -50.2 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 97.6, which was -50.2 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 97.6, which was -50.2 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 97.6, which was -50.2 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 97.6, which was -50.2 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 97.6, which was -50.2 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 97.6, which was -50.2 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 97.6, which was -50.2 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 97.6, which was -50.2 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 97.6, which was -50.2 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 97.6, which was -50.2 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 147.8, 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 19 Nov SBICARD was trading at 863.70. The strike last trading price was 147.8, 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 18 Nov SBICARD was trading at 867.35. The strike last trading price was 147.8, 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 17 Nov SBICARD was trading at 889.20. The strike last trading price was 147.8, 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 14 Nov SBICARD was trading at 874.95. The strike last trading price was 147.8, 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

SBICARD 30DEC2025 770 PE
Delta: -0.03 Vega: 0.13 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	865.35	0.6 ₹ 480	0.15 120.00	26.99	12 9,600	0 0	13 10,400
8 Dec	870.10	0.45 ₹ 360	-0.2 -160.00	-	0 0	0 0	13 10,400
5 Dec	885.15	0.45 ₹ 360	-0.2 -160.00	27.59	16 12,800	-12 -9,600	13 10,400
4 Dec	855.90	0.65 ₹ 520	0.05 40.00	23.55	71 56,800	12 9,600	22 17,600
3 Dec	867.95	0.6 ₹ 480	0.25 200.00	24.49	3 2,400	0 0	10 8,000
2 Dec	883.45	0.35 ₹ 280	-0.15 -120.00	24.93	10 8,000	-8 -6,400	10 8,000
1 Dec	876.50	0.5 ₹ 400	-2.05 -1640.00	24.41	2 1,600	0 0	18 14,400
28 Nov	880.15	2.55 ₹ 2,040	1.35 1080.00	32.98	2 1,600	0 0	16 12,800
27 Nov	880.40	1.2 ₹ 960	-0.25 -200.00	-	0 0	0 0	0 0
26 Nov	877.75	1.2 ₹ 960	-0.25 -200.00	27.25	1 800	0 0	16 12,800
25 Nov	873.40	1.45 ₹ 1,160	-0.5 -400.00	26.60	12 9,600	4 3,200	15 12,000
24 Nov	869.70	1.95 ₹ 1,560	-2 -1600.00	27.45	11 8,800	10 8,000	10 8,000
21 Nov	878.05	3.95 ₹ 3,160	0 0.00	11.63	0 0	0 0	0 0
20 Nov	874.10	3.95 ₹ 3,160	0 0.00	11.13	0 0	0 0	0 0
19 Nov	863.70	3.95 ₹ 3,160	0 0.00	10.41	0 0	0 0	0 0
18 Nov	867.35	3.95 ₹ 3,160	0 0.00	10.48	0 0	0 0	0 0
17 Nov	889.20	3.95 ₹ 3,160	0 0.00	11.87	0 0	0 0	0 0
14 Nov	874.95	3.95 ₹ 3,160	0 0.00	10.82	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 770 expiring on 30DEC2025

Delta for 770 PE is -0.03

Historical price for 770 PE is as follows

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 0.6, which was 0.15 higher than the previous day. The implied volatity was 26.99, the open interest changed by 0 which decreased total open position to 13

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 0.45, 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 13

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 0.45, which was -0.2 lower than the previous day. The implied volatity was 27.59, the open interest changed by -12 which decreased total open position to 13

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 23.55, the open interest changed by 12 which increased total open position to 22

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 0.6, which was 0.25 higher than the previous day. The implied volatity was 24.49, the open interest changed by 0 which decreased total open position to 10

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 0.35, which was -0.15 lower than the previous day. The implied volatity was 24.93, the open interest changed by -8 which decreased total open position to 10

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 0.5, which was -2.05 lower than the previous day. The implied volatity was 24.41, the open interest changed by 0 which decreased total open position to 18

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 2.55, which was 1.35 higher than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 16

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 1.2, which was -0.25 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 1.2, which was -0.25 lower than the previous day. The implied volatity was 27.25, the open interest changed by 0 which decreased total open position to 16

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 1.45, which was -0.5 lower than the previous day. The implied volatity was 26.60, the open interest changed by 4 which increased total open position to 15

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 1.95, which was -2 lower than the previous day. The implied volatity was 27.45, the open interest changed by 10 which increased total open position to 10

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 3.95, 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

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 3.95, which was 0 lower than the previous day. The implied volatity was 11.13, 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 3.95, which was 0 lower than the previous day. The implied volatity was 10.41, 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 3.95, which was 0 lower than the previous day. The implied volatity was 10.48, 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 3.95, which was 0 lower than the previous day. The implied volatity was 11.87, 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 3.95, which was 0 lower than the previous day. The implied volatity was 10.82, 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