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 820 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	865.35	53.85 ₹ 43,080	-17.95 -14360.00	-	0 0	-1 -800	0 0
8 Dec	870.10	53.85 ₹ 43,080	-17.95 -14360.00	-	2 1,600	-1 -800	4 3,200
5 Dec	885.15	71.8 ₹ 57,440	16.75 13400.00	-	5 4,000	-1 -800	4 3,200
4 Dec	855.90	55.05 ₹ 44,040	-16.75 -13400.00	-	0 0	3 2,400	0 0
3 Dec	867.95	55.05 ₹ 44,040	-16.75 -13400.00	-	5 4,000	2 1,600	4 3,200
2 Dec	883.45	71.8 ₹ 57,440	16.8 13440.00	-	0 0	0 0	0 0

1 Dec	876.50	71.8 ₹ 57,440	16.8 13440.00	-	0 0	0 0	0 0
28 Nov	880.15	71.8 ₹ 57,440	16.8 13440.00	-	0 0	0 0	0 0
27 Nov	880.40	71.8 ₹ 57,440	16.8 13440.00	-	0 0	0 0	0 0
26 Nov	877.75	71.8 ₹ 57,440	16.8 13440.00	-	0 0	0 0	0 0
25 Nov	873.40	71.8 ₹ 57,440	16.8 13440.00	30.05	1 800	0 0	2 1,600
24 Nov	869.70	55 ₹ 44,000	3.65 2920.00	-	0 0	0 0	0 0
21 Nov	878.05	55 ₹ 44,000	3.65 2920.00	-	0 0	0 0	0 0
20 Nov	874.10	55 ₹ 44,000	3.65 2920.00	-	1 800	0 0	2 1,600
19 Nov	863.70	51.35 ₹ 41,080	-10.85 -8680.00	-	0 0	-8 -6,400	0 0
18 Nov	867.35	51.35 ₹ 41,080	-10.85 -8680.00	-	9 7,200	0 0	10 8,000
17 Nov	889.20	62.2 ₹ 49,760	11.25 9000.00	-	2 1,600	0 0	8 6,400
14 Nov	874.95	50.95 ₹ 40,760	-1.4 -1120.00	-	0 0	0 0	0 0
13 Nov	877.65	50.95 ₹ 40,760	-1.4 -1120.00	-	0 0	0 0	0 0
12 Nov	869.80	50.95 ₹ 40,760	-1.4 -1120.00	-	0 0	0 0	0 0
11 Nov	863.45	50.95 ₹ 40,760	-1.4 -1120.00	-	2 1,600	0 0	8 6,400
10 Nov	875.05	52.35 ₹ 41,880	0.85 680.00	-	0 0	-1 -800	0 0
7 Nov	872.00	52.35 ₹ 41,880	0.85 680.00	-	21 16,800	1 800	10 8,000
6 Nov	870.20	51.5 ₹ 41,200	-12.5 -10000.00	-	2 1,600	1 800	10 8,000
4 Nov	880.40	64 ₹ 51,200	4.1 3280.00	-	1 800	0 0	8 6,400
3 Nov	887.50	59.9 ₹ 47,920	-2.75 -2200.00	-	6 4,800	3 2,400	7 5,600
31 Oct	878.65	62.65 ₹ 50,120	-9.5 -7600.00	-	2 1,600	0 0	2 1,600
30 Oct	885.75	72.15 ₹ 57,720	-21.3 -17040.00	-	0 0	2 1,600	0 0
29 Oct	910.95	72.15 ₹ 57,720	-21.3 -17040.00	-	2 1,600	0 0	0 0
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
14 Oct	916.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	905.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	902.60	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 820 expiring on 30DEC2025

Delta for 820 CE is -

Historical price for 820 CE is as follows

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 53.85, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 53.85, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 71.8, which was 16.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 4

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 55.05, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 55.05, which was -16.75 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 71.8, which was 16.8 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 71.8, which was 16.8 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 71.8, which was 16.8 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 71.8, which was 16.8 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 71.8, which was 16.8 higher 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 71.8, which was 16.8 higher than the previous day. The implied volatity was 30.05, the open interest changed by 0 which decreased total open position to 2

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 55, which was 3.65 higher 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 55, which was 3.65 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 55, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 51.35, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 0

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 51.35, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 17 Nov SBICARD was trading at 889.20. The strike last trading price was 62.2, which was 11.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 14 Nov SBICARD was trading at 874.95. The strike last trading price was 50.95, which was -1.4 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 50.95, which was -1.4 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 50.95, which was -1.4 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 50.95, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 10 Nov SBICARD was trading at 875.05. The strike last trading price was 52.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 7 Nov SBICARD was trading at 872.00. The strike last trading price was 52.35, which was 0.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 6 Nov SBICARD was trading at 870.20. The strike last trading price was 51.5, which was -12.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 4 Nov SBICARD was trading at 880.40. The strike last trading price was 64, which was 4.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 3 Nov SBICARD was trading at 887.50. The strike last trading price was 59.9, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 7

On 31 Oct SBICARD was trading at 878.65. The strike last trading price was 62.65, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 30 Oct SBICARD was trading at 885.75. The strike last trading price was 72.15, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 29 Oct SBICARD was trading at 910.95. The strike last trading price was 72.15, which was -21.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

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 14 Oct SBICARD was trading at 916.00. 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 7 Oct SBICARD was trading at 905.15. 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 6 Oct SBICARD was trading at 902.60. 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 820 PE
Delta: -0.13 Vega: 0.44 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	865.35	3.1 ₹ 2,480	0.1 80.00	22.73	128 1,02,400	30 24,000	407 3,25,600
8 Dec	870.10	3.15 ₹ 2,520	1.35 1080.00	23.50	237 1,89,600	39 31,200	374 2,99,200
5 Dec	885.15	1.7 ₹ 1,360	-3.65 -2920.00	22.55	364 2,91,200	86 68,800	335 2,68,000
4 Dec	855.90	5.05 ₹ 4,040	0.95 760.00	22.25	227 1,81,600	16 12,800	248 1,98,400
3 Dec	867.95	4 ₹ 3,200	1.75 1400.00	23.25	126 1,00,800	11 8,800	232 1,85,600
2 Dec	883.45	2.15 ₹ 1,720	-1.15 -920.00	22.30	262 2,09,600	17 13,600	222 1,77,600
1 Dec	876.50	3.5 ₹ 2,800	0.2 160.00	23.02	48 38,400	3 2,400	206 1,64,800
28 Nov	880.15	3.1 ₹ 2,480	-0.35 -280.00	22.38	91 72,800	10 8,000	201 1,60,800
27 Nov	880.40	3.2 ₹ 2,560	-1.3 -1040.00	22.40	108 86,400	-16 -12,800	191 1,52,800
26 Nov	877.75	4.35 ₹ 3,480	-1.6 -1280.00	24.05	187 1,49,600	-7 -5,600	205 1,64,000
25 Nov	873.40	5.75 ₹ 4,600	-2.05 -1640.00	24.74	214 1,71,200	27 21,600	213 1,70,400
24 Nov	869.70	7.35 ₹ 5,880	0.35 280.00	25.50	297 2,37,600	61 48,800	187 1,49,600
21 Nov	878.05	6.6 ₹ 5,280	-0.75 -600.00	25.85	57 45,600	19 15,200	125 1,00,000
20 Nov	874.10	7.4 ₹ 5,920	-2.35 -1880.00	25.54	57 45,600	20 16,000	106 84,800
19 Nov	863.70	9.75 ₹ 7,800	-0.85 -680.00	25.55	41 32,800	12 9,600	87 69,600
18 Nov	867.35	10.2 ₹ 8,160	3.85 3080.00	26.83	44 35,200	22 17,600	74 59,200
17 Nov	889.20	6.55 ₹ 5,240	-2.85 -2280.00	26.90	29 23,200	17 13,600	52 41,600
14 Nov	874.95	9.3 ₹ 7,440	-0.8 -640.00	26.58	2 1,600	0 0	34 27,200
13 Nov	877.65	10.1 ₹ 8,080	-2.5 -2000.00	-	0 0	1 800	0 0
12 Nov	869.80	10.1 ₹ 8,080	-2.5 -2000.00	26.04	18 14,400	0 0	33 26,400
11 Nov	863.45	12.5 ₹ 10,000	0.45 360.00	26.56	26 20,800	11 8,800	33 26,400
10 Nov	875.05	12.05 ₹ 9,640	-2.2 -1760.00	28.40	11 8,800	8 6,400	22 17,600
7 Nov	872.00	14.25 ₹ 11,400	0.25 200.00	29.28	2 1,600	0 0	14 11,200
6 Nov	870.20	14 ₹ 11,200	4 3200.00	28.80	3 2,400	2 1,600	13 10,400
4 Nov	880.40	10 ₹ 8,000	-2.55 -2040.00	26.52	4 3,200	1 800	10 8,000
3 Nov	887.50	12.55 ₹ 10,040	-2 -1600.00	-	0 0	-2 -1,600	0 0
31 Oct	878.65	12.55 ₹ 10,040	-2 -1600.00	-	6 4,800	-3 -2,400	8 6,400
30 Oct	885.75	14.55 ₹ 11,640	2.15 1720.00	31.32	5 4,000	4 3,200	10 8,000
29 Oct	910.95	12.4 ₹ 9,920	-1.15 -920.00	33.68	2 1,600	1 800	6 4,800
28 Oct	905.75	13.55 ₹ 10,840	1.3 1040.00	33.40	1 800	0 0	5 4,000
27 Oct	900.80	12.25 ₹ 9,800	-1.95 -1560.00	30.79	6 4,800	2 1,600	3 2,400
14 Oct	916.00	24.1 ₹ 19,280	0 0.00	7.45	0 0	0 0	0 0
7 Oct	905.15	24.1 ₹ 19,280	0 0.00	-	0 0	0 0	0 0
6 Oct	902.60	24.1 ₹ 19,280	0 0.00	-	0 0	0 0	0 0
3 Oct	892.05	0 ₹ 0	0 0.00	5.55	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 820 expiring on 30DEC2025

Delta for 820 PE is -0.13

Historical price for 820 PE is as follows

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 3.1, which was 0.1 higher than the previous day. The implied volatity was 22.73, the open interest changed by 30 which increased total open position to 407

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 3.15, which was 1.35 higher than the previous day. The implied volatity was 23.50, the open interest changed by 39 which increased total open position to 374

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 1.7, which was -3.65 lower than the previous day. The implied volatity was 22.55, the open interest changed by 86 which increased total open position to 335

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 5.05, which was 0.95 higher than the previous day. The implied volatity was 22.25, the open interest changed by 16 which increased total open position to 248

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 4, which was 1.75 higher than the previous day. The implied volatity was 23.25, the open interest changed by 11 which increased total open position to 232

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 2.15, which was -1.15 lower than the previous day. The implied volatity was 22.30, the open interest changed by 17 which increased total open position to 222

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 3.5, which was 0.2 higher than the previous day. The implied volatity was 23.02, the open interest changed by 3 which increased total open position to 206

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 3.1, which was -0.35 lower than the previous day. The implied volatity was 22.38, the open interest changed by 10 which increased total open position to 201

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 3.2, which was -1.3 lower than the previous day. The implied volatity was 22.40, the open interest changed by -16 which decreased total open position to 191

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 4.35, which was -1.6 lower than the previous day. The implied volatity was 24.05, the open interest changed by -7 which decreased total open position to 205

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 5.75, which was -2.05 lower than the previous day. The implied volatity was 24.74, the open interest changed by 27 which increased total open position to 213

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 7.35, which was 0.35 higher than the previous day. The implied volatity was 25.50, the open interest changed by 61 which increased total open position to 187

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 6.6, which was -0.75 lower than the previous day. The implied volatity was 25.85, the open interest changed by 19 which increased total open position to 125

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 7.4, which was -2.35 lower than the previous day. The implied volatity was 25.54, the open interest changed by 20 which increased total open position to 106

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 9.75, which was -0.85 lower than the previous day. The implied volatity was 25.55, the open interest changed by 12 which increased total open position to 87

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 10.2, which was 3.85 higher than the previous day. The implied volatity was 26.83, the open interest changed by 22 which increased total open position to 74

On 17 Nov SBICARD was trading at 889.20. The strike last trading price was 6.55, which was -2.85 lower than the previous day. The implied volatity was 26.90, the open interest changed by 17 which increased total open position to 52

On 14 Nov SBICARD was trading at 874.95. The strike last trading price was 9.3, which was -0.8 lower than the previous day. The implied volatity was 26.58, the open interest changed by 0 which decreased total open position to 34

On 13 Nov SBICARD was trading at 877.65. The strike last trading price was 10.1, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 12 Nov SBICARD was trading at 869.80. The strike last trading price was 10.1, which was -2.5 lower than the previous day. The implied volatity was 26.04, the open interest changed by 0 which decreased total open position to 33

On 11 Nov SBICARD was trading at 863.45. The strike last trading price was 12.5, which was 0.45 higher than the previous day. The implied volatity was 26.56, the open interest changed by 11 which increased total open position to 33

On 10 Nov SBICARD was trading at 875.05. The strike last trading price was 12.05, which was -2.2 lower than the previous day. The implied volatity was 28.40, the open interest changed by 8 which increased total open position to 22

On 7 Nov SBICARD was trading at 872.00. The strike last trading price was 14.25, which was 0.25 higher than the previous day. The implied volatity was 29.28, the open interest changed by 0 which decreased total open position to 14

On 6 Nov SBICARD was trading at 870.20. The strike last trading price was 14, which was 4 higher than the previous day. The implied volatity was 28.80, the open interest changed by 2 which increased total open position to 13

On 4 Nov SBICARD was trading at 880.40. The strike last trading price was 10, which was -2.55 lower than the previous day. The implied volatity was 26.52, the open interest changed by 1 which increased total open position to 10

On 3 Nov SBICARD was trading at 887.50. The strike last trading price was 12.55, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 31 Oct SBICARD was trading at 878.65. The strike last trading price was 12.55, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 8

On 30 Oct SBICARD was trading at 885.75. The strike last trading price was 14.55, which was 2.15 higher than the previous day. The implied volatity was 31.32, the open interest changed by 4 which increased total open position to 10

On 29 Oct SBICARD was trading at 910.95. The strike last trading price was 12.4, which was -1.15 lower than the previous day. The implied volatity was 33.68, the open interest changed by 1 which increased total open position to 6

On 28 Oct SBICARD was trading at 905.75. The strike last trading price was 13.55, which was 1.3 higher than the previous day. The implied volatity was 33.40, the open interest changed by 0 which decreased total open position to 5

On 27 Oct SBICARD was trading at 900.80. The strike last trading price was 12.25, which was -1.95 lower than the previous day. The implied volatity was 30.79, the open interest changed by 2 which increased total open position to 3

On 14 Oct SBICARD was trading at 916.00. The strike last trading price was 24.1, which was 0 lower than the previous day. The implied volatity was 7.45, the open interest changed by 0 which decreased total open position to 0

On 7 Oct SBICARD was trading at 905.15. The strike last trading price was 24.1, 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 Oct SBICARD was trading at 902.60. The strike last trading price was 24.1, 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 5.55, 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