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 790 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	865.35	89.15 ₹ 71,320	4.3 3440.00	-	0 0	0 0	0 0
8 Dec	870.10	89.15 ₹ 71,320	4.3 3440.00	-	0 0	0 0	2 1,600
5 Dec	885.15	89.15 ₹ 71,320	4.3 3440.00	-	0 0	0 0	0 0
4 Dec	855.90	89.15 ₹ 71,320	4.3 3440.00	-	0 0	0 0	0 0
3 Dec	867.95	89.15 ₹ 71,320	4.3 3440.00	-	0 0	0 0	0 0
2 Dec	883.45	89.15 ₹ 71,320	4.3 3440.00	-	0 0	0 0	0 0
1 Dec	876.50	89.15 ₹ 71,320	4.3 3440.00	-	0 0	0 0	0 0
28 Nov	880.15	89.15 ₹ 71,320	4.3 3440.00	-	0 0	0 0	0 0

27 Nov	880.40	89.15 ₹ 71,320	4.3 3440.00	-	0 0	0 0	0 0
26 Nov	877.75	89.15 ₹ 71,320	4.3 3440.00	-	0 0	2 1,600	0 0
25 Nov	873.40	89.15 ₹ 71,320	4.3 3440.00	-	3 2,400	2 1,600	2 1,600
24 Nov	869.70	84.85 ₹ 67,880	-13.3 -10640.00	-	0 0	0 0	0 0
21 Nov	878.05	84.85 ₹ 67,880	-13.3 -10640.00	-	0 0	0 0	0 0
20 Nov	874.10	84.85 ₹ 67,880	-13.3 -10640.00	-	0 0	0 0	0 0
19 Nov	863.70	84.85 ₹ 67,880	-13.3 -10640.00	-	0 0	-3 -2,400	0 0
18 Nov	867.35	84.85 ₹ 67,880	-13.3 -10640.00	-	3 2,400	0 0	3 2,400
17 Nov	889.20	98.15 ₹ 78,520	-32.05 -25640.00	-	3 2,400	0 0	0 0
14 Nov	874.95	130.2 ₹ 1,04,160	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 790 expiring on 30DEC2025

Delta for 790 CE is -

Historical price for 790 CE is as follows

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 89.15, which was 4.3 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 89.15, which was 4.3 higher 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 89.15, which was 4.3 higher 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 89.15, which was 4.3 higher 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 89.15, which was 4.3 higher 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 89.15, which was 4.3 higher 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 89.15, which was 4.3 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 89.15, which was 4.3 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 89.15, which was 4.3 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 89.15, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 89.15, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 84.85, which was -13.3 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 84.85, which was -13.3 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 84.85, which was -13.3 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 84.85, which was -13.3 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 84.85, which was -13.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Nov SBICARD was trading at 889.20. The strike last trading price was 98.15, which was -32.05 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 130.2, 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 790 PE
Delta: -0.04 Vega: 0.19 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	865.35	0.9 ₹ 720	-0.05 -40.00	24.12	23 18,400	-7 -5,600	368 2,94,400
8 Dec	870.10	0.85 ₹ 680	0.25 200.00	24.21	25 20,000	12 9,600	375 3,00,000
5 Dec	885.15	0.6 ₹ 480	-1 -800.00	24.59	60 48,000	10 8,000	363 2,90,400
4 Dec	855.90	1.55 ₹ 1,240	0.35 280.00	22.91	67 53,600	19 15,200	352 2,81,600
3 Dec	867.95	1.25 ₹ 1,000	0.55 440.00	23.88	30 24,000	7 5,600	328 2,62,400
2 Dec	883.45	0.7 ₹ 560	-0.15 -120.00	23.64	119 95,200	-99 -79,200	323 2,58,400
1 Dec	876.50	0.85 ₹ 680	-0.2 -160.00	22.50	238 1,90,400	181 1,44,800	427 3,41,600
28 Nov	880.15	1 ₹ 800	-0.2 -160.00	23.08	13 10,400	-6 -4,800	242 1,93,600
27 Nov	880.40	1.2 ₹ 960	-0.55 -440.00	23.70	56 44,800	12 9,600	253 2,02,400
26 Nov	877.75	1.7 ₹ 1,360	-0.85 -680.00	24.94	234 1,87,200	181 1,44,800	240 1,92,000
25 Nov	873.40	2.55 ₹ 2,040	-0.9 -720.00	26.01	92 73,600	19 15,200	54 43,200
24 Nov	869.70	3.3 ₹ 2,640	0.5 400.00	26.43	61 48,800	29 23,200	37 29,600
21 Nov	878.05	2.8 ₹ 2,240	-0.15 -120.00	26.14	6 4,800	2 1,600	5 4,000
20 Nov	874.10	2.95 ₹ 2,360	-1.05 -840.00	25.35	10 8,000	2 1,600	3 2,400
19 Nov	863.70	4 ₹ 3,200	-2.2 -1760.00	-	0 0	0 0	0 0
18 Nov	867.35	4 ₹ 3,200	-2.2 -1760.00	-	0 0	0 0	0 0
17 Nov	889.20	4 ₹ 3,200	-2.2 -1760.00	-	0 0	1 800	0 0
14 Nov	874.95	4 ₹ 3,200	-2.2 -1760.00	26.34	12 9,600	3 2,400	3 2,400

For Sbi Cards & Pay Ser Ltd - strike price 790 expiring on 30DEC2025

Delta for 790 PE is -0.04

Historical price for 790 PE is as follows

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 24.12, the open interest changed by -7 which decreased total open position to 368

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 0.85, which was 0.25 higher than the previous day. The implied volatity was 24.21, the open interest changed by 12 which increased total open position to 375

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 0.6, which was -1 lower than the previous day. The implied volatity was 24.59, the open interest changed by 10 which increased total open position to 363

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 1.55, which was 0.35 higher than the previous day. The implied volatity was 22.91, the open interest changed by 19 which increased total open position to 352

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 1.25, which was 0.55 higher than the previous day. The implied volatity was 23.88, the open interest changed by 7 which increased total open position to 328

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 23.64, the open interest changed by -99 which decreased total open position to 323

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 0.85, which was -0.2 lower than the previous day. The implied volatity was 22.50, the open interest changed by 181 which increased total open position to 427

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 1, which was -0.2 lower than the previous day. The implied volatity was 23.08, the open interest changed by -6 which decreased total open position to 242

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 1.2, which was -0.55 lower than the previous day. The implied volatity was 23.70, the open interest changed by 12 which increased total open position to 253

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 1.7, which was -0.85 lower than the previous day. The implied volatity was 24.94, the open interest changed by 181 which increased total open position to 240

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 2.55, which was -0.9 lower than the previous day. The implied volatity was 26.01, the open interest changed by 19 which increased total open position to 54

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 3.3, which was 0.5 higher than the previous day. The implied volatity was 26.43, the open interest changed by 29 which increased total open position to 37

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 2.8, which was -0.15 lower than the previous day. The implied volatity was 26.14, the open interest changed by 2 which increased total open position to 5

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 2.95, which was -1.05 lower than the previous day. The implied volatity was 25.35, the open interest changed by 2 which increased total open position to 3

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 4, which was -2.2 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 4, which was -2.2 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 4, which was -2.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov SBICARD was trading at 874.95. The strike last trading price was 4, which was -2.2 lower than the previous day. The implied volatity was 26.34, 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