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 810 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	865.35	72.85 ₹ 58,280	8.85 7080.00	-	0 0	0 0	0 0
8 Dec	870.10	72.85 ₹ 58,280	8.85 7080.00	-	0 0	0 0	6 4,800
5 Dec	885.15	72.85 ₹ 58,280	8.85 7080.00	-	2 1,600	-1 -800	7 5,600
4 Dec	855.90	64 ₹ 51,200	-5.7 -4560.00	-	0 0	1 800	0 0
3 Dec	867.95	64 ₹ 51,200	-5.7 -4560.00	-	1 800	0 0	7 5,600
2 Dec	883.45	69.7 ₹ 55,760	-2.95 -2360.00	-	0 0	5 4,000	0 0
1 Dec	876.50	69.7 ₹ 55,760	-2.95 -2360.00	-	6 4,800	4 3,200	6 4,800
28 Nov	880.15	72.65 ₹ 58,120	2.2 1760.00	-	0 0	0 0	0 0
27 Nov	880.40	72.65 ₹ 58,120	2.2 1760.00	-	0 0	0 0	0 0

26 Nov	877.75	72.65 ₹ 58,120	2.2 1760.00	-	0 0	1 800	0 0
25 Nov	873.40	72.65 ₹ 58,120	2.2 1760.00	21.16	3 2,400	1 800	2 1,600
24 Nov	869.70	70.45 ₹ 56,360	-43.05 -34440.00	-	0 0	0 0	0 0
21 Nov	878.05	70.45 ₹ 56,360	-43.05 -34440.00	-	0 0	0 0	0 0
20 Nov	874.10	70.45 ₹ 56,360	-43.05 -34440.00	-	0 0	0 0	0 0
19 Nov	863.70	70.45 ₹ 56,360	-43.05 -34440.00	-	0 0	0 0	0 0
18 Nov	867.35	70.45 ₹ 56,360	-43.05 -34440.00	-	0 0	0 0	0 0
17 Nov	889.20	70.45 ₹ 56,360	-43.05 -34440.00	-	0 0	1 800	0 0
14 Nov	874.95	70.45 ₹ 56,360	-43.05 -34440.00	-	1 800	0 0	0 0
13 Nov	877.65	113.5 ₹ 90,800	0 0.00	-	0 0	0 0	0 0
12 Nov	869.80	113.5 ₹ 90,800	0 0.00	-	0 0	0 0	0 0
11 Nov	863.45	113.5 ₹ 90,800	0 0.00	-	0 0	0 0	0 0
10 Nov	875.05	113.5 ₹ 90,800	0 0.00	-	0 0	0 0	0 0
7 Nov	872.00	113.5 ₹ 90,800	0 0.00	-	0 0	0 0	0 0
6 Nov	870.20	113.5 ₹ 90,800	0 0.00	-	0 0	0 0	0 0
4 Nov	880.40	113.5 ₹ 90,800	0 0.00	-	0 0	0 0	0 0
3 Nov	887.50	113.5 ₹ 90,800	0 0.00	-	0 0	0 0	0 0
31 Oct	878.65	113.5 ₹ 90,800	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	910.95	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 810 expiring on 30DEC2025

Delta for 810 CE is -

Historical price for 810 CE is as follows

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 72.85, which was 8.85 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 72.85, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 72.85, which was 8.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 7

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 64, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 64, which was -5.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 69.7, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 69.7, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 6

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 72.65, which was 2.2 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 72.65, which was 2.2 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 72.65, which was 2.2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 72.65, which was 2.2 higher than the previous day. The implied volatity was 21.16, the open interest changed by 1 which increased total open position to 2

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 70.45, which was -43.05 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 70.45, which was -43.05 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 70.45, which was -43.05 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 70.45, which was -43.05 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 70.45, which was -43.05 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 70.45, which was -43.05 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 70.45, which was -43.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov SBICARD was trading at 877.65. The strike last trading price was 113.5, 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 12 Nov SBICARD was trading at 869.80. The strike last trading price was 113.5, 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 11 Nov SBICARD was trading at 863.45. The strike last trading price was 113.5, 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 10 Nov SBICARD was trading at 875.05. The strike last trading price was 113.5, 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 7 Nov SBICARD was trading at 872.00. The strike last trading price was 113.5, 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 6 Nov SBICARD was trading at 870.20. The strike last trading price was 113.5, 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 Nov SBICARD was trading at 880.40. The strike last trading price was 113.5, 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 Nov SBICARD was trading at 887.50. The strike last trading price was 113.5, 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 31 Oct SBICARD was trading at 878.65. The strike last trading price was 113.5, 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 30 Oct SBICARD was trading at 885.75. 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 29 Oct SBICARD was trading at 910.95. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

SBICARD 30DEC2025 810 PE
Delta: -0.09 Vega: 0.34 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	865.35	2.1 ₹ 1,680	0.2 160.00	23.22	104 83,200	25 20,000	175 1,40,000
8 Dec	870.10	2.05 ₹ 1,640	0.75 600.00	23.61	42 33,600	-11 -8,800	151 1,20,800
5 Dec	885.15	1.2 ₹ 960	-2.45 -1960.00	23.20	286 2,28,800	-65 -52,000	162 1,29,600
4 Dec	855.90	3.5 ₹ 2,800	0.7 560.00	22.48	121 96,800	53 42,400	221 1,76,800
3 Dec	867.95	2.8 ₹ 2,240	1.3 1040.00	23.51	53 42,400	16 12,800	167 1,33,600
2 Dec	883.45	1.5 ₹ 1,200	-0.9 -720.00	22.75	131 1,04,800	25 20,000	151 1,20,800
1 Dec	876.50	2.4 ₹ 1,920	0.1 80.00	23.14	28 22,400	6 4,800	126 1,00,800
28 Nov	880.15	2.35 ₹ 1,880	-0.1 -80.00	23.08	66 52,800	-3 -2,400	119 95,200
27 Nov	880.40	2.35 ₹ 1,880	-0.95 -760.00	22.88	58 46,400	-4 -3,200	122 97,600
26 Nov	877.75	3.2 ₹ 2,560	-1.2 -960.00	24.27	67 53,600	21 16,800	127 1,01,600
25 Nov	873.40	4.4 ₹ 3,520	-1.45 -1160.00	25.12	129 1,03,200	22 17,600	106 84,800
24 Nov	869.70	5.85 ₹ 4,680	0.7 560.00	26.06	100 80,000	39 31,200	84 67,200
21 Nov	878.05	5 ₹ 4,000	-0.6 -480.00	25.91	53 42,400	2 1,600	44 35,200
20 Nov	874.10	5.55 ₹ 4,440	-2 -1600.00	25.45	28 22,400	2 1,600	40 32,000
19 Nov	863.70	7.6 ₹ 6,080	-0.75 -600.00	25.64	55 44,000	11 8,800	37 29,600
18 Nov	867.35	8.3 ₹ 6,640	3.2 2560.00	27.24	14 11,200	9 7,200	25 20,000
17 Nov	889.20	5.1 ₹ 4,080	-2.55 -2040.00	27.01	11 8,800	6 4,800	17 13,600
14 Nov	874.95	7.65 ₹ 6,120	1.65 1320.00	27.04	13 10,400	8 6,400	10 8,000
13 Nov	877.65	6 ₹ 4,800	-2 -1600.00	25.66	1 800	0 0	2 1,600
12 Nov	869.80	8 ₹ 6,400	0 0.00	26.09	1 800	0 0	1 800
11 Nov	863.45	8 ₹ 6,400	-1.25 -1000.00	24.24	1 800	0 0	0 0
10 Nov	875.05	9.25 ₹ 7,400	0 0.00	6.47	0 0	0 0	0 0
7 Nov	872.00	9.25 ₹ 7,400	0 0.00	6.13	0 0	0 0	0 0
6 Nov	870.20	9.25 ₹ 7,400	0 0.00	6.07	0 0	0 0	0 0
4 Nov	880.40	9.25 ₹ 7,400	0 0.00	6.75	0 0	0 0	0 0
3 Nov	887.50	9.25 ₹ 7,400	0 0.00	7.13	0 0	0 0	0 0
31 Oct	878.65	9.25 ₹ 7,400	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	910.95	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 810 expiring on 30DEC2025

Delta for 810 PE is -0.09

Historical price for 810 PE is as follows

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 2.1, which was 0.2 higher than the previous day. The implied volatity was 23.22, the open interest changed by 25 which increased total open position to 175

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 2.05, which was 0.75 higher than the previous day. The implied volatity was 23.61, the open interest changed by -11 which decreased total open position to 151

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 1.2, which was -2.45 lower than the previous day. The implied volatity was 23.20, the open interest changed by -65 which decreased total open position to 162

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 3.5, which was 0.7 higher than the previous day. The implied volatity was 22.48, the open interest changed by 53 which increased total open position to 221

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 2.8, which was 1.3 higher than the previous day. The implied volatity was 23.51, the open interest changed by 16 which increased total open position to 167

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 1.5, which was -0.9 lower than the previous day. The implied volatity was 22.75, the open interest changed by 25 which increased total open position to 151

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 2.4, which was 0.1 higher than the previous day. The implied volatity was 23.14, the open interest changed by 6 which increased total open position to 126

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 2.35, which was -0.1 lower than the previous day. The implied volatity was 23.08, the open interest changed by -3 which decreased total open position to 119

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 2.35, which was -0.95 lower than the previous day. The implied volatity was 22.88, the open interest changed by -4 which decreased total open position to 122

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 3.2, which was -1.2 lower than the previous day. The implied volatity was 24.27, the open interest changed by 21 which increased total open position to 127

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 4.4, which was -1.45 lower than the previous day. The implied volatity was 25.12, the open interest changed by 22 which increased total open position to 106

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 5.85, which was 0.7 higher than the previous day. The implied volatity was 26.06, the open interest changed by 39 which increased total open position to 84

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 5, which was -0.6 lower than the previous day. The implied volatity was 25.91, the open interest changed by 2 which increased total open position to 44

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 5.55, which was -2 lower than the previous day. The implied volatity was 25.45, the open interest changed by 2 which increased total open position to 40

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 7.6, which was -0.75 lower than the previous day. The implied volatity was 25.64, the open interest changed by 11 which increased total open position to 37

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 8.3, which was 3.2 higher than the previous day. The implied volatity was 27.24, the open interest changed by 9 which increased total open position to 25

On 17 Nov SBICARD was trading at 889.20. The strike last trading price was 5.1, which was -2.55 lower than the previous day. The implied volatity was 27.01, the open interest changed by 6 which increased total open position to 17

On 14 Nov SBICARD was trading at 874.95. The strike last trading price was 7.65, which was 1.65 higher than the previous day. The implied volatity was 27.04, the open interest changed by 8 which increased total open position to 10

On 13 Nov SBICARD was trading at 877.65. The strike last trading price was 6, which was -2 lower than the previous day. The implied volatity was 25.66, the open interest changed by 0 which decreased total open position to 2

On 12 Nov SBICARD was trading at 869.80. The strike last trading price was 8, which was 0 lower than the previous day. The implied volatity was 26.09, the open interest changed by 0 which decreased total open position to 1

On 11 Nov SBICARD was trading at 863.45. The strike last trading price was 8, which was -1.25 lower than the previous day. The implied volatity was 24.24, the open interest changed by 0 which decreased total open position to 0

On 10 Nov SBICARD was trading at 875.05. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0

On 7 Nov SBICARD was trading at 872.00. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 6.13, the open interest changed by 0 which decreased total open position to 0

On 6 Nov SBICARD was trading at 870.20. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 6.07, the open interest changed by 0 which decreased total open position to 0

On 4 Nov SBICARD was trading at 880.40. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 6.75, the open interest changed by 0 which decreased total open position to 0

On 3 Nov SBICARD was trading at 887.50. The strike last trading price was 9.25, which was 0 lower than the previous day. The implied volatity was 7.13, the open interest changed by 0 which decreased total open position to 0

On 31 Oct SBICARD was trading at 878.65. The strike last trading price was 9.25, 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

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