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 850 CE
Delta: 0.72 Vega: 0.70 Theta: -0.46 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	865.35	27.5 ₹ 22,000	-3.95 -3160.00	18.05	113 90,400	4 3,200	62 49,600
8 Dec	870.10	31.45 ₹ 25,160	-14.4 -11520.00	18.96	27 21,600	0 0	59 47,200
5 Dec	885.15	46 ₹ 36,800	19.35 15480.00	19.15	176 1,40,800	-46 -36,800	60 48,000
4 Dec	855.90	27.5 ₹ 22,000	-4.65 -3720.00	21.38	95 76,000	31 24,800	106 84,800
3 Dec	867.95	32.5 ₹ 26,000	-12.8 -10240.00	17.28	81 64,800	36 28,800	73 58,400
2 Dec	883.45	45.95 ₹ 36,760	4.85 3880.00	19.75	102 81,600	-15 -12,000	38 30,400
1 Dec	876.50	41.1 ₹ 32,880	-2.05 -1640.00	21.76	31 24,800	8 6,400	52 41,600
28 Nov	880.15	43.5 ₹ 34,800	-2.2 -1760.00	18.43	22 17,600	1 800	47 37,600
27 Nov	880.40	45.7 ₹ 36,560	1.75 1400.00	20.27	38 30,400	-7 -5,600	46 36,800

26 Nov	877.75	44.45 ₹ 35,560	0.95 760.00	19.35	35 28,000	6 4,800	53 42,400
25 Nov	873.40	43.5 ₹ 34,800	6.75 5400.00	22.41	94 75,200	4 3,200	46 36,800
24 Nov	869.70	36.75 ₹ 29,400	2.45 1960.00	18.55	61 48,800	5 4,000	42 33,600
21 Nov	878.05	34.3 ₹ 27,440	0.3 240.00	-	50 40,000	8 6,400	36 28,800
20 Nov	874.10	34 ₹ 27,200	4.65 3720.00	8.59	41 32,800	16 12,800	28 22,400
19 Nov	863.70	30 ₹ 24,000	-3 -2400.00	14.36	18 14,400	12 9,600	13 10,400
18 Nov	867.35	33 ₹ 26,400	-50.25 -40200.00	14.08	1 800	0 0	0 0
17 Nov	889.20	83.25 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
14 Nov	874.95	83.25 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
13 Nov	877.65	83.25 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
12 Nov	869.80	83.25 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
11 Nov	863.45	83.25 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
10 Nov	875.05	83.25 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
7 Nov	872.00	83.25 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
6 Nov	870.20	83.25 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
4 Nov	880.40	83.25 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
3 Nov	887.50	83.25 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
31 Oct	878.65	83.25 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	83.25 ₹ 66,600	0 0.00	-	0 0	0 0	0 0
29 Oct	910.95	83.25 ₹ 66,600	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 850 expiring on 30DEC2025

Delta for 850 CE is 0.72

Historical price for 850 CE is as follows

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 27.5, which was -3.95 lower than the previous day. The implied volatity was 18.05, the open interest changed by 4 which increased total open position to 62

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 31.45, which was -14.4 lower than the previous day. The implied volatity was 18.96, the open interest changed by 0 which decreased total open position to 59

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 46, which was 19.35 higher than the previous day. The implied volatity was 19.15, the open interest changed by -46 which decreased total open position to 60

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 27.5, which was -4.65 lower than the previous day. The implied volatity was 21.38, the open interest changed by 31 which increased total open position to 106

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 32.5, which was -12.8 lower than the previous day. The implied volatity was 17.28, the open interest changed by 36 which increased total open position to 73

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 45.95, which was 4.85 higher than the previous day. The implied volatity was 19.75, the open interest changed by -15 which decreased total open position to 38

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 41.1, which was -2.05 lower than the previous day. The implied volatity was 21.76, the open interest changed by 8 which increased total open position to 52

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 43.5, which was -2.2 lower than the previous day. The implied volatity was 18.43, the open interest changed by 1 which increased total open position to 47

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 45.7, which was 1.75 higher than the previous day. The implied volatity was 20.27, the open interest changed by -7 which decreased total open position to 46

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 44.45, which was 0.95 higher than the previous day. The implied volatity was 19.35, the open interest changed by 6 which increased total open position to 53

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 43.5, which was 6.75 higher than the previous day. The implied volatity was 22.41, the open interest changed by 4 which increased total open position to 46

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 36.75, which was 2.45 higher than the previous day. The implied volatity was 18.55, the open interest changed by 5 which increased total open position to 42

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 34.3, which was 0.3 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 36

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 34, which was 4.65 higher than the previous day. The implied volatity was 8.59, the open interest changed by 16 which increased total open position to 28

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 30, which was -3 lower than the previous day. The implied volatity was 14.36, the open interest changed by 12 which increased total open position to 13

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 33, which was -50.25 lower than the previous day. The implied volatity was 14.08, 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 83.25, 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

On 14 Nov SBICARD was trading at 874.95. The strike last trading price was 83.25, 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

On 13 Nov SBICARD was trading at 877.65. The strike last trading price was 83.25, 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

On 12 Nov SBICARD was trading at 869.80. The strike last trading price was 83.25, 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

On 11 Nov SBICARD was trading at 863.45. The strike last trading price was 83.25, 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

On 10 Nov SBICARD was trading at 875.05. The strike last trading price was 83.25, 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

On 7 Nov SBICARD was trading at 872.00. The strike last trading price was 83.25, 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

On 6 Nov SBICARD was trading at 870.20. The strike last trading price was 83.25, 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

On 4 Nov SBICARD was trading at 880.40. The strike last trading price was 83.25, 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

On 3 Nov SBICARD was trading at 887.50. The strike last trading price was 83.25, 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

On 31 Oct SBICARD was trading at 878.65. The strike last trading price was 83.25, 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

On 30 Oct SBICARD was trading at 885.75. The strike last trading price was 83.25, 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

On 29 Oct SBICARD was trading at 910.95. The strike last trading price was 83.25, 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

SBICARD 30DEC2025 850 PE
Delta: -0.31 Vega: 0.74 Theta: -0.31 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	865.35	9.6 ₹ 7,680	0.6 480.00	22.19	285 2,28,000	-10 -8,000	307 2,45,600
8 Dec	870.10	9.2 ₹ 7,360	3.9 3120.00	22.83	323 2,58,400	-46 -36,800	319 2,55,200
5 Dec	885.15	5 ₹ 4,000	-8.85 -7080.00	21.19	1,000 8,00,000	33 26,400	365 2,92,000
4 Dec	855.90	13.35 ₹ 10,680	2.2 1760.00	21.82	354 2,83,200	28 22,400	333 2,66,400
3 Dec	867.95	11.05 ₹ 8,840	4.65 3720.00	23.35	216 1,72,800	20 16,000	305 2,44,000
2 Dec	883.45	6.35 ₹ 5,080	-2.7 -2160.00	21.67	302 2,41,600	-13 -10,400	286 2,28,800
1 Dec	876.50	9.5 ₹ 7,600	0.85 680.00	22.79	151 1,20,800	8 6,400	300 2,40,000
28 Nov	880.15	8.45 ₹ 6,760	-0.15 -120.00	22.13	114 91,200	24 19,200	292 2,33,600
27 Nov	880.40	8.4 ₹ 6,720	-2.05 -1640.00	21.95	98 78,400	-1 -800	271 2,16,800
26 Nov	877.75	10 ₹ 8,000	-2.8 -2240.00	23.23	195 1,56,000	50 40,000	272 2,17,600
25 Nov	873.40	13 ₹ 10,400	-3.05 -2440.00	24.64	287 2,29,600	8 6,400	223 1,78,400
24 Nov	869.70	16 ₹ 12,800	1.15 920.00	25.84	342 2,73,600	75 60,000	204 1,63,200
21 Nov	878.05	14.45 ₹ 11,560	-1.8 -1440.00	26.37	92 73,600	12 9,600	128 1,02,400
20 Nov	874.10	16 ₹ 12,800	-4.15 -3320.00	26.18	94 75,200	18 14,400	115 92,000
19 Nov	863.70	19.45 ₹ 15,560	-1.35 -1080.00	25.77	61 48,800	24 19,200	97 77,600
18 Nov	867.35	20.8 ₹ 16,640	7.55 6040.00	28.08	57 45,600	54 43,200	72 57,600
17 Nov	889.20	13.5 ₹ 10,800	-1.55 -1240.00	27.14	20 16,000	-5 -4,000	16 12,800
14 Nov	874.95	15.05 ₹ 12,040	-0.45 -360.00	24.57	9 7,200	1 800	20 16,000
13 Nov	877.65	15.5 ₹ 12,400	-8.5 -6800.00	25.82	4 3,200	-1 -800	20 16,000
12 Nov	869.80	24 ₹ 19,200	3.35 2680.00	-	0 0	1 800	0 0
11 Nov	863.45	24 ₹ 19,200	3.35 2680.00	27.83	2 1,600	0 0	20 16,000
10 Nov	875.05	20.65 ₹ 16,520	-2.4 -1920.00	27.95	8 6,400	6 4,800	20 16,000
7 Nov	872.00	22.5 ₹ 18,000	0.25 200.00	28.07	13 10,400	8 6,400	13 10,400
6 Nov	870.20	22.25 ₹ 17,800	0 0.00	-	0 0	4 3,200	0 0
4 Nov	880.40	22.25 ₹ 17,800	0 0.00	29.95	8 6,400	4 3,200	5 4,000
3 Nov	887.50	22.25 ₹ 17,800	3.65 2920.00	31.23	1 800	0 0	0 0
31 Oct	878.65	18.6 ₹ 14,880	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	18.6 ₹ 14,880	0 0.00	3.97	0 0	0 0	0 0
29 Oct	910.95	18.6 ₹ 14,880	0 0.00	5.70	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 850 expiring on 30DEC2025

Delta for 850 PE is -0.31

Historical price for 850 PE is as follows

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 9.6, which was 0.6 higher than the previous day. The implied volatity was 22.19, the open interest changed by -10 which decreased total open position to 307

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 9.2, which was 3.9 higher than the previous day. The implied volatity was 22.83, the open interest changed by -46 which decreased total open position to 319

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 5, which was -8.85 lower than the previous day. The implied volatity was 21.19, the open interest changed by 33 which increased total open position to 365

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 13.35, which was 2.2 higher than the previous day. The implied volatity was 21.82, the open interest changed by 28 which increased total open position to 333

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 11.05, which was 4.65 higher than the previous day. The implied volatity was 23.35, the open interest changed by 20 which increased total open position to 305

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 6.35, which was -2.7 lower than the previous day. The implied volatity was 21.67, the open interest changed by -13 which decreased total open position to 286

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 9.5, which was 0.85 higher than the previous day. The implied volatity was 22.79, the open interest changed by 8 which increased total open position to 300

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 8.45, which was -0.15 lower than the previous day. The implied volatity was 22.13, the open interest changed by 24 which increased total open position to 292

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 8.4, which was -2.05 lower than the previous day. The implied volatity was 21.95, the open interest changed by -1 which decreased total open position to 271

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 10, which was -2.8 lower than the previous day. The implied volatity was 23.23, the open interest changed by 50 which increased total open position to 272

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 13, which was -3.05 lower than the previous day. The implied volatity was 24.64, the open interest changed by 8 which increased total open position to 223

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 16, which was 1.15 higher than the previous day. The implied volatity was 25.84, the open interest changed by 75 which increased total open position to 204

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 14.45, which was -1.8 lower than the previous day. The implied volatity was 26.37, the open interest changed by 12 which increased total open position to 128

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 16, which was -4.15 lower than the previous day. The implied volatity was 26.18, the open interest changed by 18 which increased total open position to 115

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 19.45, which was -1.35 lower than the previous day. The implied volatity was 25.77, the open interest changed by 24 which increased total open position to 97

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 20.8, which was 7.55 higher than the previous day. The implied volatity was 28.08, the open interest changed by 54 which increased total open position to 72

On 17 Nov SBICARD was trading at 889.20. The strike last trading price was 13.5, which was -1.55 lower than the previous day. The implied volatity was 27.14, the open interest changed by -5 which decreased total open position to 16

On 14 Nov SBICARD was trading at 874.95. The strike last trading price was 15.05, which was -0.45 lower than the previous day. The implied volatity was 24.57, the open interest changed by 1 which increased total open position to 20

On 13 Nov SBICARD was trading at 877.65. The strike last trading price was 15.5, which was -8.5 lower than the previous day. The implied volatity was 25.82, the open interest changed by -1 which decreased total open position to 20

On 12 Nov SBICARD was trading at 869.80. The strike last trading price was 24, which was 3.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov SBICARD was trading at 863.45. The strike last trading price was 24, which was 3.35 higher than the previous day. The implied volatity was 27.83, the open interest changed by 0 which decreased total open position to 20

On 10 Nov SBICARD was trading at 875.05. The strike last trading price was 20.65, which was -2.4 lower than the previous day. The implied volatity was 27.95, the open interest changed by 6 which increased total open position to 20

On 7 Nov SBICARD was trading at 872.00. The strike last trading price was 22.5, which was 0.25 higher than the previous day. The implied volatity was 28.07, the open interest changed by 8 which increased total open position to 13

On 6 Nov SBICARD was trading at 870.20. The strike last trading price was 22.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 4 Nov SBICARD was trading at 880.40. The strike last trading price was 22.25, which was 0 lower than the previous day. The implied volatity was 29.95, the open interest changed by 4 which increased total open position to 5

On 3 Nov SBICARD was trading at 887.50. The strike last trading price was 22.25, which was 3.65 higher than the previous day. The implied volatity was 31.23, 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 18.6, 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 18.6, which was 0 lower than the previous day. The implied volatity was 3.97, 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 18.6, which was 0 lower than the previous day. The implied volatity was 5.70, 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