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 910 CE
Delta: 0.22 Vega: 0.57 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

12 Dec	874.60	4.65 ₹ 3,720	-0.4 -320.00	19.68	146 1,16,800	-2 -1,600	354 2,83,200
11 Dec	873.20	4.9 ₹ 3,920	0.85 680.00	20.35	341 2,72,800	17 13,600	356 2,84,800
10 Dec	865.35	4.15 ₹ 3,320	-0.35 -280.00	20.55	144 1,15,200	19 15,200	339 2,71,200
9 Dec	865.35	4.45 ₹ 3,560	-1.15 -920.00	20.51	238 1,90,400	13 10,400	320 2,56,000
8 Dec	870.10	5.35 ₹ 4,280	-5.55 -4440.00	20.11	275 2,20,000	-22 -17,600	307 2,45,600
5 Dec	885.15	11.2 ₹ 8,960	6.2 4960.00	19.92	585 4,68,000	25 20,000	329 2,63,200
4 Dec	855.90	5.15 ₹ 4,120	-1.85 -1480.00	21.49	116 92,800	7 5,600	305 2,44,000
3 Dec	867.95	6.95 ₹ 5,560	-4.6 -3680.00	19.93	293 2,34,400	0 0	298 2,38,400
2 Dec	883.45	11.65 ₹ 9,320	1.95 1560.00	19.83	599 4,79,200	112 89,600	305 2,44,000
1 Dec	876.50	9.1 ₹ 7,280	-2.4 -1920.00	19.77	105 84,000	-3 -2,400	191 1,52,800
28 Nov	880.15	11.5 ₹ 9,200	-1.3 -1040.00	19.48	65 52,000	2 1,600	194 1,55,200
27 Nov	880.40	13 ₹ 10,400	0.2 160.00	20.43	160 1,28,000	-46 -36,800	192 1,53,600
26 Nov	877.75	12.95 ₹ 10,360	0.8 640.00	20.43	301 2,40,800	21 16,800	238 1,90,400
25 Nov	873.40	11.85 ₹ 9,480	0.55 440.00	20.80	378 3,02,400	42 33,600	217 1,73,600
24 Nov	869.70	11.15 ₹ 8,920	1.3 1040.00	21.37	878 7,02,400	129 1,03,200	176 1,40,800
21 Nov	878.05	9.95 ₹ 7,960	0.25 200.00	16.24	88 70,400	40 32,000	47 37,600
20 Nov	874.10	9.6 ₹ 7,680	-3.15 -2520.00	17.15	13 10,400	3 2,400	6 4,800
19 Nov	863.70	12.75 ₹ 10,200	-2.25 -1800.00	-	0 0	1 800	0 0
18 Nov	867.35	12.75 ₹ 10,200	-2.25 -1800.00	21.63	2 1,600	1 800	3 2,400
17 Nov	889.20	15 ₹ 12,000	0 0.00	-	0 0	0 0	0 0
14 Nov	874.95	15 ₹ 12,000	0 0.00	-	0 0	1 800	0 0
13 Nov	877.65	15 ₹ 12,000	0 0.00	18.19	1 800	0 0	1 800
12 Nov	869.80	15 ₹ 12,000	-32.7 -26160.00	-	0 0	0 0	0 0
11 Nov	863.45	15 ₹ 12,000	-32.7 -26160.00	-	0 0	1 800	0 0
10 Nov	875.05	15 ₹ 12,000	-32.7 -26160.00	19.45	1 800	0 0	0 0
7 Nov	872.00	47.7 ₹ 38,160	0 0.00	2.26	0 0	0 0	0 0
6 Nov	870.20	47.7 ₹ 38,160	0 0.00	2.25	0 0	0 0	0 0
4 Nov	880.40	47.7 ₹ 38,160	0 0.00	1.43	0 0	0 0	0 0
3 Nov	887.50	47.7 ₹ 38,160	0 0.00	0.88	0 0	0 0	0 0
31 Oct	878.65	47.7 ₹ 38,160	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	47.7 ₹ 38,160	0 0.00	-	0 0	0 0	0 0
29 Oct	910.95	47.7 ₹ 38,160	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 910 expiring on 30DEC2025

Delta for 910 CE is 0.22

Historical price for 910 CE is as follows

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 4.65, which was -0.4 lower than the previous day. The implied volatity was 19.68, the open interest changed by -2 which decreased total open position to 354

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 4.9, which was 0.85 higher than the previous day. The implied volatity was 20.35, the open interest changed by 17 which increased total open position to 356

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 4.15, which was -0.35 lower than the previous day. The implied volatity was 20.55, the open interest changed by 19 which increased total open position to 339

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 4.45, which was -1.15 lower than the previous day. The implied volatity was 20.51, the open interest changed by 13 which increased total open position to 320

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 5.35, which was -5.55 lower than the previous day. The implied volatity was 20.11, the open interest changed by -22 which decreased total open position to 307

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 11.2, which was 6.2 higher than the previous day. The implied volatity was 19.92, the open interest changed by 25 which increased total open position to 329

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 5.15, which was -1.85 lower than the previous day. The implied volatity was 21.49, the open interest changed by 7 which increased total open position to 305

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 6.95, which was -4.6 lower than the previous day. The implied volatity was 19.93, the open interest changed by 0 which decreased total open position to 298

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 11.65, which was 1.95 higher than the previous day. The implied volatity was 19.83, the open interest changed by 112 which increased total open position to 305

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 9.1, which was -2.4 lower than the previous day. The implied volatity was 19.77, the open interest changed by -3 which decreased total open position to 191

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 11.5, which was -1.3 lower than the previous day. The implied volatity was 19.48, the open interest changed by 2 which increased total open position to 194

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 13, which was 0.2 higher than the previous day. The implied volatity was 20.43, the open interest changed by -46 which decreased total open position to 192

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 12.95, which was 0.8 higher than the previous day. The implied volatity was 20.43, the open interest changed by 21 which increased total open position to 238

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 11.85, which was 0.55 higher than the previous day. The implied volatity was 20.80, the open interest changed by 42 which increased total open position to 217

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 11.15, which was 1.3 higher than the previous day. The implied volatity was 21.37, the open interest changed by 129 which increased total open position to 176

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 9.95, which was 0.25 higher than the previous day. The implied volatity was 16.24, the open interest changed by 40 which increased total open position to 47

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 9.6, which was -3.15 lower than the previous day. The implied volatity was 17.15, the open interest changed by 3 which increased total open position to 6

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 12.75, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 12.75, which was -2.25 lower than the previous day. The implied volatity was 21.63, the open interest changed by 1 which increased total open position to 3

On 17 Nov SBICARD was trading at 889.20. The strike last trading price was 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 15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov SBICARD was trading at 877.65. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 18.19, the open interest changed by 0 which decreased total open position to 1

On 12 Nov SBICARD was trading at 869.80. The strike last trading price was 15, which was -32.7 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 15, which was -32.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov SBICARD was trading at 875.05. The strike last trading price was 15, which was -32.7 lower than the previous day. The implied volatity was 19.45, 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 47.7, which was 0 lower than the previous day. The implied volatity was 2.26, 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 47.7, which was 0 lower than the previous day. The implied volatity was 2.25, 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 47.7, which was 0 lower than the previous day. The implied volatity was 1.43, 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 47.7, 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 47.7, 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 47.7, 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 47.7, 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 910 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	874.60	41.45 ₹ 33,160	11.2 8960.00	-	0 0	0 0	105 84,000
11 Dec	873.20	41.45 ₹ 33,160	11.2 8960.00	-	0 0	0 0	105 84,000
10 Dec	865.35	41.45 ₹ 33,160	11.2 8960.00	-	0 0	0 0	105 84,000
9 Dec	865.35	41.45 ₹ 33,160	11.2 8960.00	-	0 0	-4 -3,200	0 0
8 Dec	870.10	41.45 ₹ 33,160	11.2 8960.00	22.35	13 10,400	-4 -3,200	105 84,000
5 Dec	885.15	29.75 ₹ 23,800	-15.55 -12440.00	21.25	25 20,000	4 3,200	108 86,400
4 Dec	855.90	45.3 ₹ 36,240	12.45 9960.00	-	0 0	-5 -4,000	0 0
3 Dec	867.95	45.3 ₹ 36,240	12.45 9960.00	26.24	24 19,200	-5 -4,000	104 83,200
2 Dec	883.45	32.1 ₹ 25,680	-9.9 -7920.00	21.78	129 1,03,200	97 77,600	108 86,400
1 Dec	876.50	39.95 ₹ 31,960	-0.85 -680.00	24.01	2 1,600	1 800	11 8,800
28 Nov	880.15	40.8 ₹ 32,640	-19.2 -15360.00	-	0 0	0 0	0 0
27 Nov	880.40	40.8 ₹ 32,640	-19.2 -15360.00	-	0 0	0 0	0 0
26 Nov	877.75	40.8 ₹ 32,640	-19.2 -15360.00	-	0 0	0 0	0 0
25 Nov	873.40	40.8 ₹ 32,640	-19.2 -15360.00	-	0 0	7 5,600	0 0
24 Nov	869.70	40.8 ₹ 32,640	-19.2 -15360.00	19.24	8 6,400	7 5,600	10 8,000
21 Nov	878.05	60 ₹ 48,000	20 16000.00	-	0 0	0 0	0 0
20 Nov	874.10	60 ₹ 48,000	20 16000.00	-	0 0	1 800	0 0
19 Nov	863.70	60 ₹ 48,000	20 16000.00	33.60	1 800	0 0	2 1,600
18 Nov	867.35	41 ₹ 32,800	-1.4 -1120.00	-	0 0	2 1,600	0 0
17 Nov	889.20	41 ₹ 32,800	-1.4 -1120.00	28.86	2 1,600	1 800	1 800
14 Nov	874.95	42.4 ₹ 33,920	0 0.00	-	0 0	0 0	0 0
13 Nov	877.65	42.4 ₹ 33,920	0 0.00	-	0 0	0 0	0 0
12 Nov	869.80	42.4 ₹ 33,920	0 0.00	-	0 0	0 0	0 0
11 Nov	863.45	42.4 ₹ 33,920	0 0.00	-	0 0	0 0	0 0
10 Nov	875.05	42.4 ₹ 33,920	0 0.00	-	0 0	0 0	0 0
7 Nov	872.00	42.4 ₹ 33,920	0 0.00	-	0 0	0 0	0 0
6 Nov	870.20	42.4 ₹ 33,920	0 0.00	-	0 0	0 0	0 0
4 Nov	880.40	42.4 ₹ 33,920	0 0.00	-	0 0	0 0	0 0
3 Nov	887.50	42.4 ₹ 33,920	0 0.00	-	0 0	0 0	0 0
31 Oct	878.65	42.4 ₹ 33,920	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	42.4 ₹ 33,920	0 0.00	-	0 0	0 0	0 0
29 Oct	910.95	42.4 ₹ 33,920	0 0.00	1.36	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 910 expiring on 30DEC2025

Delta for 910 PE is -

Historical price for 910 PE is as follows

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 41.45, which was 11.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 41.45, which was 11.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 41.45, which was 11.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 105

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 41.45, which was 11.2 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 0

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 41.45, which was 11.2 higher than the previous day. The implied volatity was 22.35, the open interest changed by -4 which decreased total open position to 105

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 29.75, which was -15.55 lower than the previous day. The implied volatity was 21.25, the open interest changed by 4 which increased total open position to 108

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 45.3, which was 12.45 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 0

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 45.3, which was 12.45 higher than the previous day. The implied volatity was 26.24, the open interest changed by -5 which decreased total open position to 104

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 32.1, which was -9.9 lower than the previous day. The implied volatity was 21.78, the open interest changed by 97 which increased total open position to 108

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 39.95, which was -0.85 lower than the previous day. The implied volatity was 24.01, the open interest changed by 1 which increased total open position to 11

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 40.8, which was -19.2 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 40.8, which was -19.2 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 40.8, which was -19.2 lower 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 40.8, which was -19.2 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 40.8, which was -19.2 lower than the previous day. The implied volatity was 19.24, the open interest changed by 7 which increased total open position to 10

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 60, which was 20 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 60, which was 20 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 60, which was 20 higher than the previous day. The implied volatity was 33.60, the open interest changed by 0 which decreased total open position to 2

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 41, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov SBICARD was trading at 889.20. The strike last trading price was 41, which was -1.4 lower than the previous day. The implied volatity was 28.86, the open interest changed by 1 which increased total open position to 1

On 14 Nov SBICARD was trading at 874.95. The strike last trading price was 42.4, 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 42.4, 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 42.4, 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 42.4, 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 42.4, 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 42.4, 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 42.4, 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 42.4, 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 42.4, 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 42.4, 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 42.4, 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 42.4, which was 0 lower than the previous day. The implied volatity was 1.36, 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