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 780 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	865.35	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
8 Dec	870.10	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
5 Dec	885.15	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
4 Dec	855.90	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
3 Dec	867.95	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
2 Dec	883.45	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
1 Dec	876.50	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
28 Nov	880.15	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
27 Nov	880.40	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
26 Nov	877.75	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
25 Nov	873.40	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
24 Nov	869.70	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
21 Nov	878.05	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
20 Nov	874.10	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
19 Nov	863.70	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
18 Nov	867.35	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0
17 Nov	889.20	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0

14 Nov	874.95	122.3 ₹ 97,840	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 780 expiring on 30DEC2025

Delta for 780 CE is -

Historical price for 780 CE is as follows

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 122.3, 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 Dec SBICARD was trading at 870.10. The strike last trading price was 122.3, 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 5 Dec SBICARD was trading at 885.15. The strike last trading price was 122.3, 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 4 Dec SBICARD was trading at 855.90. The strike last trading price was 122.3, 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 3 Dec SBICARD was trading at 867.95. The strike last trading price was 122.3, 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 2 Dec SBICARD was trading at 883.45. The strike last trading price was 122.3, 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 1 Dec SBICARD was trading at 876.50. The strike last trading price was 122.3, 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 28 Nov SBICARD was trading at 880.15. The strike last trading price was 122.3, 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 27 Nov SBICARD was trading at 880.40. The strike last trading price was 122.3, 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 26 Nov SBICARD was trading at 877.75. The strike last trading price was 122.3, 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 25 Nov SBICARD was trading at 873.40. The strike last trading price was 122.3, 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 24 Nov SBICARD was trading at 869.70. The strike last trading price was 122.3, 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 21 Nov SBICARD was trading at 878.05. The strike last trading price was 122.3, 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 122.3, 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 122.3, 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 122.3, 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 122.3, 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 122.3, 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 780 PE
Delta: -0.03 Vega: 0.15 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	865.35	0.7 ₹ 560	0.2 160.00	25.45	18 14,400	3 2,400	278 2,22,400
8 Dec	870.10	0.5 ₹ 400	0 0.00	24.07	3 2,400	0 0	276 2,20,800
5 Dec	885.15	0.5 ₹ 400	-0.5 -400.00	25.96	59 47,200	-7 -5,600	277 2,21,600
4 Dec	855.90	1 ₹ 800	0.1 80.00	23.16	16 12,800	13 10,400	283 2,26,400
3 Dec	867.95	0.85 ₹ 680	0.3 240.00	24.32	21 16,800	-3 -2,400	270 2,16,000
2 Dec	883.45	0.55 ₹ 440	-0.05 -40.00	24.69	63 50,400	-18 -14,400	285 2,28,000
1 Dec	876.50	0.6 ₹ 480	-0.1 -80.00	23.15	33 26,400	-2 -1,600	305 2,44,000
28 Nov	880.15	0.7 ₹ 560	-0.15 -120.00	23.56	43 34,400	20 16,000	300 2,40,000
27 Nov	880.40	0.8 ₹ 640	-0.45 -360.00	23.88	163 1,30,400	97 77,600	280 2,24,000
26 Nov	877.75	1.2 ₹ 960	-0.65 -520.00	25.24	80 64,000	25 20,000	182 1,45,600
25 Nov	873.40	1.85 ₹ 1,480	-0.75 -600.00	26.24	77 61,600	17 13,600	153 1,22,400
24 Nov	869.70	2.55 ₹ 2,040	0.45 360.00	26.95	137 1,09,600	32 25,600	136 1,08,800
21 Nov	878.05	2.05 ₹ 1,640	-0.3 -240.00	26.36	96 76,800	25 20,000	104 83,200
20 Nov	874.10	2.3 ₹ 1,840	-1.05 -840.00	25.90	66 52,800	-2 -1,600	71 56,800
19 Nov	863.70	3.3 ₹ 2,640	-0.4 -320.00	26.37	67 53,600	29 23,200	75 60,000
18 Nov	867.35	3.6 ₹ 2,880	0.2 160.00	27.10	55 44,000	41 32,800	46 36,800
17 Nov	889.20	3.4 ₹ 2,720	0.3 240.00	30.05	1 800	0 0	4 3,200
14 Nov	874.95	3.1 ₹ 2,480	-10.45 -8360.00	26.62	6 4,800	3 2,400	3 2,400

For Sbi Cards & Pay Ser Ltd - strike price 780 expiring on 30DEC2025

Delta for 780 PE is -0.03

Historical price for 780 PE is as follows

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 0.7, which was 0.2 higher than the previous day. The implied volatity was 25.45, the open interest changed by 3 which increased total open position to 278

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 24.07, the open interest changed by 0 which decreased total open position to 276

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 25.96, the open interest changed by -7 which decreased total open position to 277

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 1, which was 0.1 higher than the previous day. The implied volatity was 23.16, the open interest changed by 13 which increased total open position to 283

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 0.85, which was 0.3 higher than the previous day. The implied volatity was 24.32, the open interest changed by -3 which decreased total open position to 270

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 24.69, the open interest changed by -18 which decreased total open position to 285

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 0.6, which was -0.1 lower than the previous day. The implied volatity was 23.15, the open interest changed by -2 which decreased total open position to 305

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 23.56, the open interest changed by 20 which increased total open position to 300

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 23.88, the open interest changed by 97 which increased total open position to 280

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 1.2, which was -0.65 lower than the previous day. The implied volatity was 25.24, the open interest changed by 25 which increased total open position to 182

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 1.85, which was -0.75 lower than the previous day. The implied volatity was 26.24, the open interest changed by 17 which increased total open position to 153

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 2.55, which was 0.45 higher than the previous day. The implied volatity was 26.95, the open interest changed by 32 which increased total open position to 136

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 2.05, which was -0.3 lower than the previous day. The implied volatity was 26.36, the open interest changed by 25 which increased total open position to 104

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 2.3, which was -1.05 lower than the previous day. The implied volatity was 25.90, the open interest changed by -2 which decreased total open position to 71

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 3.3, which was -0.4 lower than the previous day. The implied volatity was 26.37, the open interest changed by 29 which increased total open position to 75

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 3.6, which was 0.2 higher than the previous day. The implied volatity was 27.10, the open interest changed by 41 which increased total open position to 46

On 17 Nov SBICARD was trading at 889.20. The strike last trading price was 3.4, which was 0.3 higher than the previous day. The implied volatity was 30.05, the open interest changed by 0 which decreased total open position to 4

On 14 Nov SBICARD was trading at 874.95. The strike last trading price was 3.1, which was -10.45 lower than the previous day. The implied volatity was 26.62, the open interest changed by 3 which increased total open position to 3

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