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 800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	865.35	75.8 ₹ 60,640	-11.2 -8960.00	-	0 0	0 0	0 0
8 Dec	870.10	75.8 ₹ 60,640	-11.2 -8960.00	22.90	1 800	0 0	28 22,400
5 Dec	885.15	87 ₹ 69,600	6.35 5080.00	-	0 0	0 0	0 0
4 Dec	855.90	87 ₹ 69,600	6.35 5080.00	-	0 0	0 0	0 0
3 Dec	867.95	87 ₹ 69,600	6.35 5080.00	-	0 0	-3 -2,400	0 0
2 Dec	883.45	87 ₹ 69,600	6.35 5080.00	-	8 6,400	-3 -2,400	28 22,400
1 Dec	876.50	80.65 ₹ 64,520	-5.75 -4600.00	-	6 4,800	3 2,400	32 25,600
28 Nov	880.15	86.4 ₹ 69,120	3.25 2600.00	-	0 0	-1 -800	0 0
27 Nov	880.40	86.4 ₹ 69,120	3.25 2600.00	-	3 2,400	0 0	30 24,000
26 Nov	877.75	83.15 ₹ 66,520	8.65 6920.00	-	0 0	2 1,600	0 0
25 Nov	873.40	83.15 ₹ 66,520	8.65 6920.00	19.44	9 7,200	2 1,600	30 24,000
24 Nov	869.70	75 ₹ 60,000	0 0.00	-	10 8,000	3 2,400	26 20,800

21 Nov	878.05	75 ₹ 60,000	11.3 9040.00	-	0 0	0 0	0 0
20 Nov	874.10	75 ₹ 60,000	11.3 9040.00	-	7 5,600	0 0	23 18,400
19 Nov	863.70	63 ₹ 50,400	-7.95 -6360.00	-	3 2,400	0 0	23 18,400
18 Nov	867.35	70.95 ₹ 56,760	-13.05 -10440.00	-	5 4,000	1 800	22 17,600
17 Nov	889.20	84 ₹ 67,200	10.8 8640.00	-	0 0	0 0	0 0
14 Nov	874.95	84 ₹ 67,200	10.8 8640.00	-	0 0	1 800	0 0
13 Nov	877.65	84 ₹ 67,200	10.8 8640.00	-	1 800	0 0	20 16,000
12 Nov	869.80	73.2 ₹ 58,560	5.2 4160.00	-	5 4,000	3 2,400	19 15,200
11 Nov	863.45	68 ₹ 54,400	-9.8 -7840.00	-	3 2,400	0 0	15 12,000
10 Nov	875.05	77.8 ₹ 62,240	6.55 5240.00	-	1 800	0 0	16 12,800
7 Nov	872.00	71.25 ₹ 57,000	-8.1 -6480.00	-	25 20,000	-15 -12,000	16 12,800
6 Nov	870.20	79.35 ₹ 63,480	0.85 680.00	-	0 0	13 10,400	0 0
4 Nov	880.40	79.35 ₹ 63,480	0.85 680.00	-	20 16,000	13 10,400	31 24,800
3 Nov	887.50	78.5 ₹ 62,800	-8.8 -7040.00	-	0 0	2 1,600	0 0
31 Oct	878.65	78.5 ₹ 62,800	-8.8 -7040.00	-	2 1,600	0 0	16 12,800
30 Oct	885.75	87.3 ₹ 69,840	-2.1 -1680.00	-	2 1,600	0 0	14 11,200
29 Oct	910.95	89.4 ₹ 71,520	-18 -14400.00	-	14 11,200	8 6,400	8 6,400
28 Oct	905.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	900.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	892.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 800 expiring on 30DEC2025

Delta for 800 CE is -

Historical price for 800 CE is as follows

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 75.8, which was -11.2 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 75.8, which was -11.2 lower than the previous day. The implied volatity was 22.90, the open interest changed by 0 which decreased total open position to 28

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 87, which was 6.35 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 87, which was 6.35 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 87, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 87, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 28

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 80.65, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 32

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 86.4, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 86.4, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 83.15, which was 8.65 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 83.15, which was 8.65 higher than the previous day. The implied volatity was 19.44, the open interest changed by 2 which increased total open position to 30

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 26

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 75, which was 11.3 higher 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 75, which was 11.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 63, which was -7.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 70.95, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 22

On 17 Nov SBICARD was trading at 889.20. The strike last trading price was 84, which was 10.8 higher 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 84, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov SBICARD was trading at 877.65. The strike last trading price was 84, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20

On 12 Nov SBICARD was trading at 869.80. The strike last trading price was 73.2, which was 5.2 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 19

On 11 Nov SBICARD was trading at 863.45. The strike last trading price was 68, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 10 Nov SBICARD was trading at 875.05. The strike last trading price was 77.8, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 7 Nov SBICARD was trading at 872.00. The strike last trading price was 71.25, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 16

On 6 Nov SBICARD was trading at 870.20. The strike last trading price was 79.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 0

On 4 Nov SBICARD was trading at 880.40. The strike last trading price was 79.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 31

On 3 Nov SBICARD was trading at 887.50. The strike last trading price was 78.5, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 31 Oct SBICARD was trading at 878.65. The strike last trading price was 78.5, which was -8.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 30 Oct SBICARD was trading at 885.75. The strike last trading price was 87.3, which was -2.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14

On 29 Oct SBICARD was trading at 910.95. The strike last trading price was 89.4, which was -18 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 8

On 28 Oct SBICARD was trading at 905.75. The strike last trading price was 0, 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 Oct SBICARD was trading at 900.80. The strike last trading price was 0, 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 Oct SBICARD was trading at 892.05. The strike last trading price was 0, 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 800 PE
Delta: -0.06 Vega: 0.26 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	865.35	1.4 ₹ 1,120	0.1 80.00	23.72	270 2,16,000	21 16,800	621 4,96,800
8 Dec	870.10	1.3 ₹ 1,040	0.4 320.00	23.77	100 80,000	-8 -6,400	600 4,80,000
5 Dec	885.15	0.8 ₹ 640	-1.6 -1280.00	23.63	323 2,58,400	-6 -4,800	609 4,87,200
4 Dec	855.90	2.3 ₹ 1,840	0.4 320.00	22.54	235 1,88,000	58 46,400	615 4,92,000
3 Dec	867.95	1.75 ₹ 1,400	0.6 480.00	23.25	215 1,72,000	-20 -16,000	558 4,46,400
2 Dec	883.45	1.15 ₹ 920	-0.45 -360.00	23.71	223 1,78,400	46 36,800	578 4,62,400
1 Dec	876.50	1.6 ₹ 1,280	0 0.00	23.26	190 1,52,000	78 62,400	531 4,24,800
28 Nov	880.15	1.55 ₹ 1,240	-0.25 -200.00	23.06	81 64,800	19 15,200	453 3,62,400
27 Nov	880.40	1.65 ₹ 1,320	-0.8 -640.00	23.17	188 1,50,400	25 20,000	434 3,47,200
26 Nov	877.75	2.4 ₹ 1,920	-0.9 -720.00	24.78	286 2,28,800	9 7,200	406 3,24,800
25 Nov	873.40	3.35 ₹ 2,680	-1.15 -920.00	25.53	303 2,42,400	35 28,000	398 3,18,400
24 Nov	869.70	4.55 ₹ 3,640	0.6 480.00	26.47	435 3,48,000	53 42,400	355 2,84,000
21 Nov	878.05	3.75 ₹ 3,000	-0.5 -400.00	26.02	132 1,05,600	11 8,800	302 2,41,600
20 Nov	874.10	4.3 ₹ 3,440	-1.45 -1160.00	25.78	321 2,56,800	-116 -92,800	291 2,32,800
19 Nov	863.70	5.8 ₹ 4,640	-0.5 -400.00	25.69	194 1,55,200	51 40,800	406 3,24,800
18 Nov	867.35	6.1 ₹ 4,880	2.55 2040.00	26.75	142 1,13,600	38 30,400	354 2,83,200
17 Nov	889.20	3.7 ₹ 2,960	-1.75 -1400.00	26.73	89 71,200	4 3,200	315 2,52,000
14 Nov	874.95	5.35 ₹ 4,280	0.25 200.00	26.14	122 97,600	19 15,200	310 2,48,000
13 Nov	877.65	5.2 ₹ 4,160	-0.95 -760.00	26.69	50 40,000	-6 -4,800	289 2,31,200
12 Nov	869.80	6.15 ₹ 4,920	-1.35 -1080.00	26.00	49 39,200	-14 -11,200	295 2,36,000
11 Nov	863.45	7.5 ₹ 6,000	1.1 880.00	26.04	59 47,200	42 33,600	308 2,46,400
10 Nov	875.05	6.4 ₹ 5,120	-1.5 -1200.00	26.51	34 27,200	-4 -3,200	267 2,13,600
7 Nov	872.00	7.9 ₹ 6,320	-0.3 -240.00	27.27	57 45,600	15 12,000	271 2,16,800
6 Nov	870.20	8.2 ₹ 6,560	1.4 1120.00	27.36	17 13,600	4 3,200	255 2,04,000
4 Nov	880.40	6.8 ₹ 5,440	0.1 80.00	27.14	87 69,600	-12 -9,600	250 2,00,000
3 Nov	887.50	6.65 ₹ 5,320	-2.45 -1960.00	27.80	297 2,37,600	215 1,72,000	262 2,09,600
31 Oct	878.65	9.1 ₹ 7,280	0.75 600.00	-	5 4,000	2 1,600	46 36,800
30 Oct	885.75	8.2 ₹ 6,560	0.45 360.00	29.00	13 10,400	11 8,800	43 34,400
29 Oct	910.95	7.75 ₹ 6,200	-1.25 -1000.00	32.41	38 30,400	24 19,200	35 28,000
28 Oct	905.75	9 ₹ 7,200	0.4 320.00	32.98	1 800	0 0	10 8,000
27 Oct	900.80	8.4 ₹ 6,720	1.4 1120.00	30.70	11 8,800	9 7,200	10 8,000
3 Oct	892.05	18.35 ₹ 14,680	0 0.00	6.27	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 800 expiring on 30DEC2025

Delta for 800 PE is -0.06

Historical price for 800 PE is as follows

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 1.4, which was 0.1 higher than the previous day. The implied volatity was 23.72, the open interest changed by 21 which increased total open position to 621

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 1.3, which was 0.4 higher than the previous day. The implied volatity was 23.77, the open interest changed by -8 which decreased total open position to 600

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 0.8, which was -1.6 lower than the previous day. The implied volatity was 23.63, the open interest changed by -6 which decreased total open position to 609

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 2.3, which was 0.4 higher than the previous day. The implied volatity was 22.54, the open interest changed by 58 which increased total open position to 615

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 1.75, which was 0.6 higher than the previous day. The implied volatity was 23.25, the open interest changed by -20 which decreased total open position to 558

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 1.15, which was -0.45 lower than the previous day. The implied volatity was 23.71, the open interest changed by 46 which increased total open position to 578

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 1.6, which was 0 lower than the previous day. The implied volatity was 23.26, the open interest changed by 78 which increased total open position to 531

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 23.06, the open interest changed by 19 which increased total open position to 453

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 1.65, which was -0.8 lower than the previous day. The implied volatity was 23.17, the open interest changed by 25 which increased total open position to 434

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 2.4, which was -0.9 lower than the previous day. The implied volatity was 24.78, the open interest changed by 9 which increased total open position to 406

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 3.35, which was -1.15 lower than the previous day. The implied volatity was 25.53, the open interest changed by 35 which increased total open position to 398

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 4.55, which was 0.6 higher than the previous day. The implied volatity was 26.47, the open interest changed by 53 which increased total open position to 355

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 3.75, which was -0.5 lower than the previous day. The implied volatity was 26.02, the open interest changed by 11 which increased total open position to 302

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 4.3, which was -1.45 lower than the previous day. The implied volatity was 25.78, the open interest changed by -116 which decreased total open position to 291

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 5.8, which was -0.5 lower than the previous day. The implied volatity was 25.69, the open interest changed by 51 which increased total open position to 406

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 6.1, which was 2.55 higher than the previous day. The implied volatity was 26.75, the open interest changed by 38 which increased total open position to 354

On 17 Nov SBICARD was trading at 889.20. The strike last trading price was 3.7, which was -1.75 lower than the previous day. The implied volatity was 26.73, the open interest changed by 4 which increased total open position to 315

On 14 Nov SBICARD was trading at 874.95. The strike last trading price was 5.35, which was 0.25 higher than the previous day. The implied volatity was 26.14, the open interest changed by 19 which increased total open position to 310

On 13 Nov SBICARD was trading at 877.65. The strike last trading price was 5.2, which was -0.95 lower than the previous day. The implied volatity was 26.69, the open interest changed by -6 which decreased total open position to 289

On 12 Nov SBICARD was trading at 869.80. The strike last trading price was 6.15, which was -1.35 lower than the previous day. The implied volatity was 26.00, the open interest changed by -14 which decreased total open position to 295

On 11 Nov SBICARD was trading at 863.45. The strike last trading price was 7.5, which was 1.1 higher than the previous day. The implied volatity was 26.04, the open interest changed by 42 which increased total open position to 308

On 10 Nov SBICARD was trading at 875.05. The strike last trading price was 6.4, which was -1.5 lower than the previous day. The implied volatity was 26.51, the open interest changed by -4 which decreased total open position to 267

On 7 Nov SBICARD was trading at 872.00. The strike last trading price was 7.9, which was -0.3 lower than the previous day. The implied volatity was 27.27, the open interest changed by 15 which increased total open position to 271

On 6 Nov SBICARD was trading at 870.20. The strike last trading price was 8.2, which was 1.4 higher than the previous day. The implied volatity was 27.36, the open interest changed by 4 which increased total open position to 255

On 4 Nov SBICARD was trading at 880.40. The strike last trading price was 6.8, which was 0.1 higher than the previous day. The implied volatity was 27.14, the open interest changed by -12 which decreased total open position to 250

On 3 Nov SBICARD was trading at 887.50. The strike last trading price was 6.65, which was -2.45 lower than the previous day. The implied volatity was 27.80, the open interest changed by 215 which increased total open position to 262

On 31 Oct SBICARD was trading at 878.65. The strike last trading price was 9.1, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 46

On 30 Oct SBICARD was trading at 885.75. The strike last trading price was 8.2, which was 0.45 higher than the previous day. The implied volatity was 29.00, the open interest changed by 11 which increased total open position to 43

On 29 Oct SBICARD was trading at 910.95. The strike last trading price was 7.75, which was -1.25 lower than the previous day. The implied volatity was 32.41, the open interest changed by 24 which increased total open position to 35

On 28 Oct SBICARD was trading at 905.75. The strike last trading price was 9, which was 0.4 higher than the previous day. The implied volatity was 32.98, the open interest changed by 0 which decreased total open position to 10

On 27 Oct SBICARD was trading at 900.80. The strike last trading price was 8.4, which was 1.4 higher than the previous day. The implied volatity was 30.70, the open interest changed by 9 which increased total open position to 10

On 3 Oct SBICARD was trading at 892.05. The strike last trading price was 18.35, which was 0 lower than the previous day. The implied volatity was 6.27, 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