SBICARD

Sbi Cards & Pay Ser Ltd

834.4 -13.30 (-1.57%)

L: 829 H: 851.4

Back to Option Chain

Historical option data for SBICARD
17 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 830 CE
Delta: 0.59 Vega: 0.61 Theta: -0.64 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	834.40	17.2 ₹ 13,760	-7.25 -5800.00	21.49	379 3,03,200	62 49,600	87 69,600
16 Dec	847.70	24.5 ₹ 19,600	-11.55 -9240.00	21.31	37 29,600	8 6,400	24 19,200
15 Dec	870.00	36.05 ₹ 28,840	-26 -20800.00	-	0 0	0 0	0 0
12 Dec	874.60	36.05 ₹ 28,840	-26 -20800.00	-	0 0	0 0	16 12,800
11 Dec	873.20	36.05 ₹ 28,840	-26 -20800.00	-	0 0	0 0	16 12,800
10 Dec	865.35	36.05 ₹ 28,840	-26 -20800.00	-	3 2,400	0 0	16 12,800

9 Dec	865.35	62.05 ₹ 49,640	21.1 16880.00	-	0 0	0 0	0 0
8 Dec	870.10	62.05 ₹ 49,640	21.1 16880.00	-	0 0	0 0	16 12,800
5 Dec	885.15	62.05 ₹ 49,640	21.1 16880.00	-	17 13,600	3 2,400	16 12,800
4 Dec	855.90	40.95 ₹ 32,760	-21.1 -16880.00	21.22	6 4,800	1 800	12 9,600
3 Dec	867.95	62.05 ₹ 49,640	8.65 6920.00	-	0 0	10 8,000	0 0
2 Dec	883.45	62.05 ₹ 49,640	8.65 6920.00	17.51	16 12,800	11 8,800	12 9,600
1 Dec	876.50	53.4 ₹ 42,720	-44.4 -35520.00	-	0 0	0 0	0 0
28 Nov	880.15	53.4 ₹ 42,720	-44.4 -35520.00	-	0 0	0 0	0 0
27 Nov	880.40	53.4 ₹ 42,720	-44.4 -35520.00	-	0 0	0 0	0 0
26 Nov	877.75	53.4 ₹ 42,720	-44.4 -35520.00	-	0 0	1 800	0 0
25 Nov	873.40	53.4 ₹ 42,720	-44.4 -35520.00	17.49	1 800	0 0	0 0
24 Nov	869.70	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
21 Nov	878.05	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
20 Nov	874.10	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
19 Nov	863.70	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
18 Nov	867.35	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
17 Nov	889.20	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
14 Nov	874.95	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
13 Nov	877.65	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
12 Nov	869.80	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
11 Nov	863.45	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
10 Nov	875.05	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
7 Nov	872.00	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
6 Nov	870.20	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
4 Nov	880.40	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
3 Nov	887.50	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
31 Oct	878.65	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0
29 Oct	910.95	97.8 ₹ 78,240	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 830 expiring on 30DEC2025

Delta for 830 CE is 0.59

Historical price for 830 CE is as follows

On 17 Dec SBICARD was trading at 834.40. The strike last trading price was 17.2, which was -7.25 lower than the previous day. The implied volatity was 21.49, the open interest changed by 62 which increased total open position to 87

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 24.5, which was -11.55 lower than the previous day. The implied volatity was 21.31, the open interest changed by 8 which increased total open position to 24

On 15 Dec SBICARD was trading at 870.00. The strike last trading price was 36.05, which was -26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 36.05, which was -26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 36.05, which was -26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 36.05, which was -26 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 62.05, which was 21.1 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 62.05, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 62.05, which was 21.1 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 16

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 40.95, which was -21.1 lower than the previous day. The implied volatity was 21.22, the open interest changed by 1 which increased total open position to 12

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 62.05, which was 8.65 higher than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 62.05, which was 8.65 higher than the previous day. The implied volatity was 17.51, the open interest changed by 11 which increased total open position to 12

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 53.4, which was -44.4 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 53.4, which was -44.4 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 53.4, which was -44.4 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 53.4, which was -44.4 lower 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 53.4, which was -44.4 lower than the previous day. The implied volatity was 17.49, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 13 Nov SBICARD was trading at 877.65. The strike last trading price was 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 97.8, 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 830 PE
Delta: -0.41 Vega: 0.61 Theta: -0.43 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	834.40	10.9 ₹ 8,720	3.05 2440.00	22.56	1,717 13,73,600	-56 -44,800	244 1,95,200
16 Dec	847.70	8.4 ₹ 6,720	5.75 4600.00	24.02	561 4,48,800	78 62,400	275 2,20,000
15 Dec	870.00	2.5 ₹ 2,000	-0.05 -40.00	22.39	73 58,400	3 2,400	198 1,58,400
12 Dec	874.60	2.65 ₹ 2,120	-0.5 -400.00	22.48	40 32,000	24 19,200	196 1,56,800
11 Dec	873.20	3.15 ₹ 2,520	-1.9 -1520.00	22.35	182 1,45,600	3 2,400	175 1,40,000
10 Dec	865.35	4.8 ₹ 3,840	0.15 120.00	23.06	59 47,200	9 7,200	173 1,38,400
9 Dec	865.35	4.65 ₹ 3,720	0.25 200.00	22.52	82 65,600	-20 -16,000	166 1,32,800
8 Dec	870.10	4.7 ₹ 3,760	2.2 1760.00	23.42	96 76,800	14 11,200	191 1,52,800
5 Dec	885.15	2.4 ₹ 1,920	-5.1 -4080.00	21.92	355 2,84,000	12 9,600	174 1,39,200
4 Dec	855.90	7.15 ₹ 5,720	1.35 1080.00	22.07	223 1,78,400	-11 -8,800	163 1,30,400
3 Dec	867.95	5.75 ₹ 4,600	2.5 2000.00	23.22	147 1,17,600	53 42,400	174 1,39,200
2 Dec	883.45	3.2 ₹ 2,560	-1.35 -1080.00	22.18	194 1,55,200	-15 -12,000	122 97,600
1 Dec	876.50	5 ₹ 4,000	0.45 360.00	22.93	73 58,400	20 16,000	137 1,09,600
28 Nov	880.15	4.5 ₹ 3,600	-0.15 -120.00	22.40	88 70,400	15 12,000	119 95,200
27 Nov	880.40	4.45 ₹ 3,560	-1.6 -1280.00	22.15	81 64,800	22 17,600	103 82,400
26 Nov	877.75	6 ₹ 4,800	-1.65 -1320.00	24.00	92 73,600	15 12,000	81 64,800
25 Nov	873.40	7.65 ₹ 6,120	-2.55 -2040.00	24.65	65 52,000	0 0	66 52,800
24 Nov	869.70	10 ₹ 8,000	1.4 1120.00	25.95	191 1,52,800	48 38,400	65 52,000
21 Nov	878.05	8.6 ₹ 6,880	-0.9 -720.00	25.83	22 17,600	13 10,400	16 12,800
20 Nov	874.10	9.5 ₹ 7,600	-3.6 -2880.00	25.43	3 2,400	1 800	2 1,600
19 Nov	863.70	13.1 ₹ 10,480	-0.25 -200.00	26.27	1 800	0 0	0 0
18 Nov	867.35	13.35 ₹ 10,680	0 0.00	4.50	0 0	0 0	0 0
17 Nov	889.20	13.35 ₹ 10,680	0 0.00	6.31	0 0	0 0	0 0
14 Nov	874.95	13.35 ₹ 10,680	0 0.00	5.02	0 0	0 0	0 0
13 Nov	877.65	13.35 ₹ 10,680	0 0.00	5.42	0 0	0 0	0 0
12 Nov	869.80	13.35 ₹ 10,680	0 0.00	4.59	0 0	0 0	0 0
11 Nov	863.45	13.35 ₹ 10,680	0 0.00	3.99	0 0	0 0	0 0
10 Nov	875.05	13.35 ₹ 10,680	0 0.00	4.79	0 0	0 0	0 0
7 Nov	872.00	13.35 ₹ 10,680	0 0.00	4.49	0 0	0 0	0 0
6 Nov	870.20	13.35 ₹ 10,680	0 0.00	4.44	0 0	0 0	0 0
4 Nov	880.40	13.35 ₹ 10,680	0 0.00	5.19	0 0	0 0	0 0
3 Nov	887.50	13.35 ₹ 10,680	0 0.00	5.59	0 0	0 0	0 0
31 Oct	878.65	13.35 ₹ 10,680	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	13.35 ₹ 10,680	0 0.00	5.47	0 0	0 0	0 0
29 Oct	910.95	13.35 ₹ 10,680	0 0.00	7.15	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 830 expiring on 30DEC2025

Delta for 830 PE is -0.41

Historical price for 830 PE is as follows

On 17 Dec SBICARD was trading at 834.40. The strike last trading price was 10.9, which was 3.05 higher than the previous day. The implied volatity was 22.56, the open interest changed by -56 which decreased total open position to 244

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 8.4, which was 5.75 higher than the previous day. The implied volatity was 24.02, the open interest changed by 78 which increased total open position to 275

On 15 Dec SBICARD was trading at 870.00. The strike last trading price was 2.5, which was -0.05 lower than the previous day. The implied volatity was 22.39, the open interest changed by 3 which increased total open position to 198

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 2.65, which was -0.5 lower than the previous day. The implied volatity was 22.48, the open interest changed by 24 which increased total open position to 196

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 3.15, which was -1.9 lower than the previous day. The implied volatity was 22.35, the open interest changed by 3 which increased total open position to 175

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 4.8, which was 0.15 higher than the previous day. The implied volatity was 23.06, the open interest changed by 9 which increased total open position to 173

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 4.65, which was 0.25 higher than the previous day. The implied volatity was 22.52, the open interest changed by -20 which decreased total open position to 166

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 4.7, which was 2.2 higher than the previous day. The implied volatity was 23.42, the open interest changed by 14 which increased total open position to 191

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 2.4, which was -5.1 lower than the previous day. The implied volatity was 21.92, the open interest changed by 12 which increased total open position to 174

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 7.15, which was 1.35 higher than the previous day. The implied volatity was 22.07, the open interest changed by -11 which decreased total open position to 163

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 5.75, which was 2.5 higher than the previous day. The implied volatity was 23.22, the open interest changed by 53 which increased total open position to 174

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 3.2, which was -1.35 lower than the previous day. The implied volatity was 22.18, the open interest changed by -15 which decreased total open position to 122

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 5, which was 0.45 higher than the previous day. The implied volatity was 22.93, the open interest changed by 20 which increased total open position to 137

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 4.5, which was -0.15 lower than the previous day. The implied volatity was 22.40, the open interest changed by 15 which increased total open position to 119

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 4.45, which was -1.6 lower than the previous day. The implied volatity was 22.15, the open interest changed by 22 which increased total open position to 103

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 6, which was -1.65 lower than the previous day. The implied volatity was 24.00, the open interest changed by 15 which increased total open position to 81

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 7.65, which was -2.55 lower than the previous day. The implied volatity was 24.65, the open interest changed by 0 which decreased total open position to 66

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 10, which was 1.4 higher than the previous day. The implied volatity was 25.95, the open interest changed by 48 which increased total open position to 65

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 8.6, which was -0.9 lower than the previous day. The implied volatity was 25.83, the open interest changed by 13 which increased total open position to 16

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 9.5, which was -3.6 lower than the previous day. The implied volatity was 25.43, the open interest changed by 1 which increased total open position to 2

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 13.1, which was -0.25 lower than the previous day. The implied volatity was 26.27, 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 13.35, which was 0 lower than the previous day. The implied volatity was 4.50, 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 13.35, which was 0 lower than the previous day. The implied volatity was 6.31, 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 13.35, which was 0 lower than the previous day. The implied volatity was 5.02, 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 13.35, which was 0 lower than the previous day. The implied volatity was 5.42, 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 13.35, which was 0 lower than the previous day. The implied volatity was 4.59, 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 13.35, which was 0 lower than the previous day. The implied volatity was 3.99, 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 13.35, which was 0 lower than the previous day. The implied volatity was 4.79, 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 13.35, which was 0 lower than the previous day. The implied volatity was 4.49, 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 13.35, which was 0 lower than the previous day. The implied volatity was 4.44, 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 13.35, which was 0 lower than the previous day. The implied volatity was 5.19, 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 13.35, which was 0 lower than the previous day. The implied volatity was 5.59, 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 13.35, 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 13.35, which was 0 lower than the previous day. The implied volatity was 5.47, 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 13.35, which was 0 lower than the previous day. The implied volatity was 7.15, 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