SBICARD

Sbi Cards & Pay Ser Ltd

874.6 +1.40 (0.16%)

L: 871.8 H: 879.85

Back to Option Chain

Historical option data for SBICARD
12 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 890 CE
Delta: 0.39 Vega: 0.74 Theta: -0.47 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	874.60	9.55 ₹ 7,640	-0.45 -360.00	18.62	316 2,52,800	11 8,800	364 2,91,200

11 Dec	873.20	9.9 ₹ 7,920	2 1600.00	19.62	581 4,64,800	-58 -46,400	353 2,82,400
10 Dec	865.35	8.2 ₹ 6,560	-0.65 -520.00	19.54	496 3,96,800	16 12,800	411 3,28,800
9 Dec	865.35	9 ₹ 7,200	-1.65 -1320.00	20.04	273 2,18,400	18 14,400	399 3,19,200
8 Dec	870.10	10.15 ₹ 8,120	-8.85 -7080.00	19.19	475 3,80,000	52 41,600	381 3,04,800
5 Dec	885.15	19.6 ₹ 15,680	10.25 8200.00	19.84	1,582 12,65,600	-53 -42,400	341 2,72,800
4 Dec	855.90	9.75 ₹ 7,800	-2.65 -2120.00	21.41	216 1,72,800	44 35,200	393 3,14,400
3 Dec	867.95	12.4 ₹ 9,920	-7.35 -5880.00	19.28	429 3,43,200	94 75,200	348 2,78,400
2 Dec	883.45	19.5 ₹ 15,600	2.95 2360.00	19.35	904 7,23,200	-20 -16,000	249 1,99,200
1 Dec	876.50	15.85 ₹ 12,680	-3.3 -2640.00	19.48	187 1,49,600	18 14,400	268 2,14,400
28 Nov	880.15	19.4 ₹ 15,520	-1.3 -1040.00	19.46	188 1,50,400	30 24,000	279 2,23,200
27 Nov	880.40	20.75 ₹ 16,600	0.6 480.00	20.09	274 2,19,200	-1 -800	257 2,05,600
26 Nov	877.75	20.5 ₹ 16,400	1.25 1000.00	20.01	264 2,11,200	-28 -22,400	259 2,07,200
25 Nov	873.40	19.25 ₹ 15,400	2.05 1640.00	20.84	1,161 9,28,800	61 48,800	290 2,32,000
24 Nov	869.70	17.15 ₹ 13,720	1.5 1200.00	20.60	1,516 12,12,800	198 1,58,400	229 1,83,200
21 Nov	878.05	15.95 ₹ 12,760	0.95 760.00	14.72	33 26,400	26 20,800	30 24,000
20 Nov	874.10	15 ₹ 12,000	3 2400.00	15.62	4 3,200	1 800	3 2,400
19 Nov	863.70	12 ₹ 9,600	-8 -6400.00	16.60	1 800	0 0	1 800
18 Nov	867.35	20 ₹ 16,000	-38.15 -30520.00	21.92	1 800	0 0	0 0
17 Nov	889.20	58.15 ₹ 46,520	0 0.00	-	0 0	0 0	0 0
14 Nov	874.95	58.15 ₹ 46,520	0 0.00	0.49	0 0	0 0	0 0
13 Nov	877.65	58.15 ₹ 46,520	0 0.00	0.09	0 0	0 0	0 0
12 Nov	869.80	58.15 ₹ 46,520	0 0.00	0.82	0 0	0 0	0 0
11 Nov	863.45	58.15 ₹ 46,520	0 0.00	1.53	0 0	0 0	0 0
10 Nov	875.05	58.15 ₹ 46,520	0 0.00	0.46	0 0	0 0	0 0
7 Nov	872.00	58.15 ₹ 46,520	0 0.00	0.66	0 0	0 0	0 0
6 Nov	870.20	58.15 ₹ 46,520	0 0.00	0.67	0 0	0 0	0 0
4 Nov	880.40	58.15 ₹ 46,520	0 0.00	-	0 0	0 0	0 0
3 Nov	887.50	58.15 ₹ 46,520	0 0.00	-	0 0	0 0	0 0
31 Oct	878.65	58.15 ₹ 46,520	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	58.15 ₹ 46,520	0 0.00	-	0 0	0 0	0 0
29 Oct	910.95	58.15 ₹ 46,520	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 890 expiring on 30DEC2025

Delta for 890 CE is 0.39

Historical price for 890 CE is as follows

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 9.55, which was -0.45 lower than the previous day. The implied volatity was 18.62, the open interest changed by 11 which increased total open position to 364

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 9.9, which was 2 higher than the previous day. The implied volatity was 19.62, the open interest changed by -58 which decreased total open position to 353

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 8.2, which was -0.65 lower than the previous day. The implied volatity was 19.54, the open interest changed by 16 which increased total open position to 411

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 9, which was -1.65 lower than the previous day. The implied volatity was 20.04, the open interest changed by 18 which increased total open position to 399

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 10.15, which was -8.85 lower than the previous day. The implied volatity was 19.19, the open interest changed by 52 which increased total open position to 381

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 19.6, which was 10.25 higher than the previous day. The implied volatity was 19.84, the open interest changed by -53 which decreased total open position to 341

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 9.75, which was -2.65 lower than the previous day. The implied volatity was 21.41, the open interest changed by 44 which increased total open position to 393

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 12.4, which was -7.35 lower than the previous day. The implied volatity was 19.28, the open interest changed by 94 which increased total open position to 348

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 19.5, which was 2.95 higher than the previous day. The implied volatity was 19.35, the open interest changed by -20 which decreased total open position to 249

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 15.85, which was -3.3 lower than the previous day. The implied volatity was 19.48, the open interest changed by 18 which increased total open position to 268

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 19.4, which was -1.3 lower than the previous day. The implied volatity was 19.46, the open interest changed by 30 which increased total open position to 279

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 20.75, which was 0.6 higher than the previous day. The implied volatity was 20.09, the open interest changed by -1 which decreased total open position to 257

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 20.5, which was 1.25 higher than the previous day. The implied volatity was 20.01, the open interest changed by -28 which decreased total open position to 259

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 19.25, which was 2.05 higher than the previous day. The implied volatity was 20.84, the open interest changed by 61 which increased total open position to 290

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 17.15, which was 1.5 higher than the previous day. The implied volatity was 20.60, the open interest changed by 198 which increased total open position to 229

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 15.95, which was 0.95 higher than the previous day. The implied volatity was 14.72, the open interest changed by 26 which increased total open position to 30

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 15, which was 3 higher than the previous day. The implied volatity was 15.62, the open interest changed by 1 which increased total open position to 3

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 12, which was -8 lower than the previous day. The implied volatity was 16.60, the open interest changed by 0 which decreased total open position to 1

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 20, which was -38.15 lower than the previous day. The implied volatity was 21.92, 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 58.15, 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 58.15, which was 0 lower than the previous day. The implied volatity was 0.49, 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 58.15, which was 0 lower than the previous day. The implied volatity was 0.09, 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 58.15, which was 0 lower than the previous day. The implied volatity was 0.82, 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 58.15, which was 0 lower than the previous day. The implied volatity was 1.53, 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 58.15, which was 0 lower than the previous day. The implied volatity was 0.46, 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 58.15, which was 0 lower than the previous day. The implied volatity was 0.66, 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 58.15, which was 0 lower than the previous day. The implied volatity was 0.67, 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 58.15, 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 58.15, 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 58.15, 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 58.15, 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 58.15, 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 890 PE
Delta: -0.60 Vega: 0.75 Theta: -0.29 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	874.60	22.65 ₹ 18,120	-1.65 -1320.00	21.00	9 7,200	0 0	153 1,22,400
11 Dec	873.20	24.3 ₹ 19,440	-11.15 -8920.00	20.97	50 40,000	-2 -1,600	154 1,23,200
10 Dec	865.35	35.45 ₹ 28,360	4.9 3920.00	30.23	3 2,400	-1 -800	157 1,25,600
9 Dec	865.35	30.55 ₹ 24,440	1.05 840.00	23.49	15 12,000	-2 -1,600	162 1,29,600
8 Dec	870.10	29.5 ₹ 23,600	11.1 8880.00	24.81	116 92,800	-13 -10,400	164 1,31,200
5 Dec	885.15	17.85 ₹ 14,280	-18.55 -14840.00	20.63	180 1,44,000	18 14,400	179 1,43,200
4 Dec	855.90	35.45 ₹ 28,360	4.8 3840.00	22.04	10 8,000	-3 -2,400	161 1,28,800
3 Dec	867.95	30.65 ₹ 24,520	10 8000.00	24.52	71 56,800	-9 -7,200	163 1,30,400
2 Dec	883.45	20.95 ₹ 16,760	-3.5 -2800.00	22.07	348 2,78,400	-3 -2,400	169 1,35,200
1 Dec	876.50	24.45 ₹ 19,560	-0.2 -160.00	20.86	20 16,000	-1 -800	172 1,37,600
28 Nov	880.15	24.65 ₹ 19,720	1.1 880.00	22.84	8 6,400	0 0	171 1,36,800
27 Nov	880.40	23.55 ₹ 18,840	-2.7 -2160.00	21.80	29 23,200	-5 -4,000	171 1,36,800
26 Nov	877.75	26.2 ₹ 20,960	-2 -1600.00	23.52	15 12,000	7 5,600	176 1,40,800
25 Nov	873.40	28.2 ₹ 22,560	-8.25 -6600.00	22.60	97 77,600	3 2,400	170 1,36,000
24 Nov	869.70	35.2 ₹ 28,160	-2.55 -2040.00	26.34	492 3,93,600	167 1,33,600	168 1,34,400
21 Nov	878.05	37.75 ₹ 30,200	4.7 3760.00	31.94	1 800	0 0	0 0
20 Nov	874.10	33.05 ₹ 26,440	0 0.00	-	0 0	0 0	0 0
19 Nov	863.70	33.05 ₹ 26,440	0 0.00	-	0 0	0 0	0 0
18 Nov	867.35	33.05 ₹ 26,440	0 0.00	-	0 0	0 0	0 0
17 Nov	889.20	33.05 ₹ 26,440	0 0.00	0.77	0 0	0 0	0 0
14 Nov	874.95	33.05 ₹ 26,440	0 0.00	-	0 0	0 0	0 0
13 Nov	877.65	33.05 ₹ 26,440	0 0.00	-	0 0	0 0	0 0
12 Nov	869.80	33.05 ₹ 26,440	0 0.00	-	0 0	0 0	0 0
11 Nov	863.45	33.05 ₹ 26,440	0 0.00	-	0 0	0 0	0 0
10 Nov	875.05	33.05 ₹ 26,440	0 0.00	-	0 0	0 0	0 0
7 Nov	872.00	33.05 ₹ 26,440	0 0.00	-	0 0	0 0	0 0
6 Nov	870.20	33.05 ₹ 26,440	0 0.00	-	0 0	0 0	0 0
4 Nov	880.40	33.05 ₹ 26,440	0 0.00	0.37	0 0	0 0	0 0
3 Nov	887.50	33.05 ₹ 26,440	0 0.00	0.88	0 0	0 0	0 0
31 Oct	878.65	33.05 ₹ 26,440	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	33.05 ₹ 26,440	0 0.00	0.91	0 0	0 0	0 0
29 Oct	910.95	33.05 ₹ 26,440	0 0.00	2.75	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 890 expiring on 30DEC2025

Delta for 890 PE is -0.60

Historical price for 890 PE is as follows

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 22.65, which was -1.65 lower than the previous day. The implied volatity was 21.00, the open interest changed by 0 which decreased total open position to 153

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 24.3, which was -11.15 lower than the previous day. The implied volatity was 20.97, the open interest changed by -2 which decreased total open position to 154

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 35.45, which was 4.9 higher than the previous day. The implied volatity was 30.23, the open interest changed by -1 which decreased total open position to 157

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 30.55, which was 1.05 higher than the previous day. The implied volatity was 23.49, the open interest changed by -2 which decreased total open position to 162

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 29.5, which was 11.1 higher than the previous day. The implied volatity was 24.81, the open interest changed by -13 which decreased total open position to 164

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 17.85, which was -18.55 lower than the previous day. The implied volatity was 20.63, the open interest changed by 18 which increased total open position to 179

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 35.45, which was 4.8 higher than the previous day. The implied volatity was 22.04, the open interest changed by -3 which decreased total open position to 161

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 30.65, which was 10 higher than the previous day. The implied volatity was 24.52, the open interest changed by -9 which decreased total open position to 163

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 20.95, which was -3.5 lower than the previous day. The implied volatity was 22.07, the open interest changed by -3 which decreased total open position to 169

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 24.45, which was -0.2 lower than the previous day. The implied volatity was 20.86, the open interest changed by -1 which decreased total open position to 172

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 24.65, which was 1.1 higher than the previous day. The implied volatity was 22.84, the open interest changed by 0 which decreased total open position to 171

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 23.55, which was -2.7 lower than the previous day. The implied volatity was 21.80, the open interest changed by -5 which decreased total open position to 171

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 26.2, which was -2 lower than the previous day. The implied volatity was 23.52, the open interest changed by 7 which increased total open position to 176

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 28.2, which was -8.25 lower than the previous day. The implied volatity was 22.60, the open interest changed by 3 which increased total open position to 170

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 35.2, which was -2.55 lower than the previous day. The implied volatity was 26.34, the open interest changed by 167 which increased total open position to 168

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 37.75, which was 4.7 higher than the previous day. The implied volatity was 31.94, 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 33.05, 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 33.05, 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 33.05, 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 33.05, which was 0 lower than the previous day. The implied volatity was 0.77, 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 33.05, 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 33.05, 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 33.05, 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 33.05, 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 33.05, 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 33.05, 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 33.05, 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 33.05, which was 0 lower than the previous day. The implied volatity was 0.37, 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 33.05, which was 0 lower than the previous day. The implied volatity was 0.88, 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 33.05, 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 33.05, which was 0 lower than the previous day. The implied volatity was 0.91, 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 33.05, which was 0 lower than the previous day. The implied volatity was 2.75, 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