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 930 CE
Delta: 0.04 Vega: 0.12 Theta: -0.15 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	834.40	0.65 ₹ 520	-0.15 -120.00	30.36	153 1,22,400	-62 -49,600	153 1,22,400
16 Dec	847.70	0.8 ₹ 640	-0.7 -560.00	27.31	288 2,30,400	-84 -67,200	216 1,72,800
15 Dec	870.00	1.5 ₹ 1,200	-0.75 -600.00	22.16	129 1,03,200	39 31,200	300 2,40,000
12 Dec	874.60	2.25 ₹ 1,800	-0.2 -160.00	20.87	34 27,200	5 4,000	261 2,08,800
11 Dec	873.20	2.3 ₹ 1,840	0.35 280.00	21.15	185 1,48,000	-18 -14,400	257 2,05,600
10 Dec	865.35	1.95 ₹ 1,560	-0.3 -240.00	21.49	72 57,600	-15 -12,000	275 2,20,000
9 Dec	865.35	2.2 ₹ 1,760	-0.75 -600.00	21.41	132 1,05,600	15 12,000	290 2,32,000
8 Dec	870.10	2.7 ₹ 2,160	-3.05 -2440.00	20.98	220 1,76,000	6 4,800	275 2,20,000
5 Dec	885.15	6 ₹ 4,800	3.35 2680.00	20.25	431 3,44,800	24 19,200	274 2,19,200
4 Dec	855.90	2.75 ₹ 2,200	-1 -800.00	22.13	105 84,000	15 12,000	251 2,00,800
3 Dec	867.95	3.85 ₹ 3,080	-2.7 -2160.00	20.80	272 2,17,600	56 44,800	237 1,89,600
2 Dec	883.45	6.5 ₹ 5,200	1.15 920.00	20.20	257 2,05,600	12 9,600	181 1,44,800
1 Dec	876.50	5 ₹ 4,000	-1.55 -1240.00	20.23	124 99,200	6 4,800	170 1,36,000
28 Nov	880.15	6.5 ₹ 5,200	-1 -800.00	19.75	88 70,400	-4 -3,200	164 1,31,200
27 Nov	880.40	7.5 ₹ 6,000	-0.1 -80.00	20.48	126 1,00,800	28 22,400	168 1,34,400
26 Nov	877.75	7.75 ₹ 6,200	0.1 80.00	20.75	98 78,400	-6 -4,800	139 1,11,200
25 Nov	873.40	7.5 ₹ 6,000	0.4 320.00	21.59	288 2,30,400	27 21,600	145 1,16,000
24 Nov	869.70	7.2 ₹ 5,760	1.05 840.00	22.24	418 3,34,400	87 69,600	118 94,400
21 Nov	878.05	6.05 ₹ 4,840	0.05 40.00	17.42	43 34,400	6 4,800	32 25,600
20 Nov	874.10	6.05 ₹ 4,840	0.8 640.00	18.38	21 16,800	6 4,800	27 21,600
19 Nov	863.70	5.3 ₹ 4,240	-4.2 -3360.00	19.75	26 20,800	20 16,000	21 16,800
18 Nov	867.35	9.5 ₹ 7,600	-29.1 -23280.00	23.43	1 800	0 0	0 0
17 Nov	889.20	38.6 ₹ 30,880	0 0.00	2.92	0 0	0 0	0 0
14 Nov	874.95	38.6 ₹ 30,880	0 0.00	3.73	0 0	0 0	0 0
13 Nov	877.65	38.6 ₹ 30,880	0 0.00	3.34	0 0	0 0	0 0
12 Nov	869.80	38.6 ₹ 30,880	0 0.00	3.94	0 0	0 0	0 0
11 Nov	863.45	38.6 ₹ 30,880	0 0.00	4.68	0 0	0 0	0 0
10 Nov	875.05	38.6 ₹ 30,880	0 0.00	3.74	0 0	0 0	0 0
7 Nov	872.00	38.6 ₹ 30,880	0 0.00	3.81	0 0	0 0	0 0
6 Nov	870.20	38.6 ₹ 30,880	0 0.00	3.79	0 0	0 0	0 0
4 Nov	880.40	38.6 ₹ 30,880	0 0.00	2.87	0 0	0 0	0 0
3 Nov	887.50	38.6 ₹ 30,880	0 0.00	2.36	0 0	0 0	0 0
31 Oct	878.65	38.6 ₹ 30,880	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	38.6 ₹ 30,880	0 0.00	2.21	0 0	0 0	0 0

29 Oct	910.95	38.6 ₹ 30,880	0 0.00	0.39	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 930 expiring on 30DEC2025

Delta for 930 CE is 0.04

Historical price for 930 CE is as follows

On 17 Dec SBICARD was trading at 834.40. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was 30.36, the open interest changed by -62 which decreased total open position to 153

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 0.8, which was -0.7 lower than the previous day. The implied volatity was 27.31, the open interest changed by -84 which decreased total open position to 216

On 15 Dec SBICARD was trading at 870.00. The strike last trading price was 1.5, which was -0.75 lower than the previous day. The implied volatity was 22.16, the open interest changed by 39 which increased total open position to 300

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 2.25, which was -0.2 lower than the previous day. The implied volatity was 20.87, the open interest changed by 5 which increased total open position to 261

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 2.3, which was 0.35 higher than the previous day. The implied volatity was 21.15, the open interest changed by -18 which decreased total open position to 257

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 1.95, which was -0.3 lower than the previous day. The implied volatity was 21.49, the open interest changed by -15 which decreased total open position to 275

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 2.2, which was -0.75 lower than the previous day. The implied volatity was 21.41, the open interest changed by 15 which increased total open position to 290

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 2.7, which was -3.05 lower than the previous day. The implied volatity was 20.98, the open interest changed by 6 which increased total open position to 275

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 6, which was 3.35 higher than the previous day. The implied volatity was 20.25, the open interest changed by 24 which increased total open position to 274

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 2.75, which was -1 lower than the previous day. The implied volatity was 22.13, the open interest changed by 15 which increased total open position to 251

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 3.85, which was -2.7 lower than the previous day. The implied volatity was 20.80, the open interest changed by 56 which increased total open position to 237

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 6.5, which was 1.15 higher than the previous day. The implied volatity was 20.20, the open interest changed by 12 which increased total open position to 181

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 5, which was -1.55 lower than the previous day. The implied volatity was 20.23, the open interest changed by 6 which increased total open position to 170

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 6.5, which was -1 lower than the previous day. The implied volatity was 19.75, the open interest changed by -4 which decreased total open position to 164

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 7.5, which was -0.1 lower than the previous day. The implied volatity was 20.48, the open interest changed by 28 which increased total open position to 168

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 7.75, which was 0.1 higher than the previous day. The implied volatity was 20.75, the open interest changed by -6 which decreased total open position to 139

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 7.5, which was 0.4 higher than the previous day. The implied volatity was 21.59, the open interest changed by 27 which increased total open position to 145

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 7.2, which was 1.05 higher than the previous day. The implied volatity was 22.24, the open interest changed by 87 which increased total open position to 118

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 6.05, which was 0.05 higher than the previous day. The implied volatity was 17.42, the open interest changed by 6 which increased total open position to 32

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 6.05, which was 0.8 higher than the previous day. The implied volatity was 18.38, the open interest changed by 6 which increased total open position to 27

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 5.3, which was -4.2 lower than the previous day. The implied volatity was 19.75, the open interest changed by 20 which increased total open position to 21

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 9.5, which was -29.1 lower than the previous day. The implied volatity was 23.43, 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 38.6, which was 0 lower than the previous day. The implied volatity was 2.92, 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 38.6, which was 0 lower than the previous day. The implied volatity was 3.73, 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 38.6, which was 0 lower than the previous day. The implied volatity was 3.34, 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 38.6, which was 0 lower than the previous day. The implied volatity was 3.94, 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 38.6, which was 0 lower than the previous day. The implied volatity was 4.68, 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 38.6, which was 0 lower than the previous day. The implied volatity was 3.74, 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 38.6, which was 0 lower than the previous day. The implied volatity was 3.81, 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 38.6, which was 0 lower than the previous day. The implied volatity was 3.79, 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 38.6, which was 0 lower than the previous day. The implied volatity was 2.87, 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 38.6, which was 0 lower than the previous day. The implied volatity was 2.36, 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 38.6, 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 38.6, which was 0 lower than the previous day. The implied volatity was 2.21, 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 38.6, which was 0 lower than the previous day. The implied volatity was 0.39, the open interest changed by 0 which decreased total open position to 0

SBICARD 30DEC2025 930 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	834.40	89.3 ₹ 71,440	30.5 24400.00	-	5 4,000	-2 -1,600	8 6,400
16 Dec	847.70	58.8 ₹ 47,040	1.7 1360.00	-	0 0	0 0	10 8,000
15 Dec	870.00	58.8 ₹ 47,040	1.7 1360.00	25.69	3 2,400	0 0	9 7,200
12 Dec	874.60	57.1 ₹ 45,680	-13.3 -10640.00	-	0 0	0 0	9 7,200
11 Dec	873.20	57.1 ₹ 45,680	-13.3 -10640.00	24.91	4 3,200	-1 -800	8 6,400
10 Dec	865.35	70.4 ₹ 56,320	11.45 9160.00	39.35	10 8,000	3 2,400	8 6,400
9 Dec	865.35	58.95 ₹ 47,160	-17.55 -14040.00	-	0 0	0 0	0 0
8 Dec	870.10	58.95 ₹ 47,160	-17.55 -14040.00	-	0 0	0 0	5 4,000
5 Dec	885.15	58.95 ₹ 47,160	-17.55 -14040.00	-	0 0	0 0	0 0
4 Dec	855.90	58.95 ₹ 47,160	-17.55 -14040.00	-	0 0	0 0	0 0
3 Dec	867.95	58.95 ₹ 47,160	-17.55 -14040.00	-	0 0	0 0	0 0
2 Dec	883.45	58.95 ₹ 47,160	-17.55 -14040.00	-	0 0	0 0	0 0
1 Dec	876.50	58.95 ₹ 47,160	-17.55 -14040.00	-	0 0	0 0	0 0
28 Nov	880.15	58.95 ₹ 47,160	-17.55 -14040.00	-	0 0	0 0	0 0
27 Nov	880.40	58.95 ₹ 47,160	-17.55 -14040.00	-	0 0	0 0	0 0
26 Nov	877.75	58.95 ₹ 47,160	-17.55 -14040.00	-	0 0	1 800	0 0
25 Nov	873.40	58.95 ₹ 47,160	-17.55 -14040.00	27.08	3 2,400	1 800	5 4,000
24 Nov	869.70	76.5 ₹ 61,200	23.4 18720.00	-	0 0	0 0	0 0
21 Nov	878.05	76.5 ₹ 61,200	23.4 18720.00	-	0 0	0 0	0 0
20 Nov	874.10	76.5 ₹ 61,200	23.4 18720.00	-	0 0	4 3,200	0 0
19 Nov	863.70	76.5 ₹ 61,200	23.4 18720.00	36.83	4 3,200	3 2,400	3 2,400
18 Nov	867.35	53.1 ₹ 42,480	0 0.00	-	0 0	0 0	0 0
17 Nov	889.20	53.1 ₹ 42,480	0 0.00	-	0 0	0 0	0 0
14 Nov	874.95	53.1 ₹ 42,480	0 0.00	-	0 0	0 0	0 0
13 Nov	877.65	53.1 ₹ 42,480	0 0.00	-	0 0	0 0	0 0
12 Nov	869.80	53.1 ₹ 42,480	0 0.00	-	0 0	0 0	0 0
11 Nov	863.45	53.1 ₹ 42,480	0 0.00	-	0 0	0 0	0 0
10 Nov	875.05	53.1 ₹ 42,480	0 0.00	-	0 0	0 0	0 0
7 Nov	872.00	53.1 ₹ 42,480	0 0.00	-	0 0	0 0	0 0
6 Nov	870.20	53.1 ₹ 42,480	0 0.00	-	0 0	0 0	0 0
4 Nov	880.40	53.1 ₹ 42,480	0 0.00	-	0 0	0 0	0 0
3 Nov	887.50	53.1 ₹ 42,480	0 0.00	-	0 0	0 0	0 0
31 Oct	878.65	53.1 ₹ 42,480	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	53.1 ₹ 42,480	0 0.00	-	0 0	0 0	0 0
29 Oct	910.95	53.1 ₹ 42,480	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 930 expiring on 30DEC2025

Delta for 930 PE is -

Historical price for 930 PE is as follows

On 17 Dec SBICARD was trading at 834.40. The strike last trading price was 89.3, which was 30.5 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 8

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 58.8, which was 1.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 15 Dec SBICARD was trading at 870.00. The strike last trading price was 58.8, which was 1.7 higher than the previous day. The implied volatity was 25.69, the open interest changed by 0 which decreased total open position to 9

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 57.1, which was -13.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 57.1, which was -13.3 lower than the previous day. The implied volatity was 24.91, the open interest changed by -1 which decreased total open position to 8

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 70.4, which was 11.45 higher than the previous day. The implied volatity was 39.35, the open interest changed by 3 which increased total open position to 8

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 58.95, which was -17.55 lower 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 58.95, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 58.95, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 58.95, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 58.95, which was -17.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 58.95, which was -17.55 lower 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 58.95, which was -17.55 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 58.95, which was -17.55 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 58.95, which was -17.55 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 58.95, which was -17.55 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 58.95, which was -17.55 lower than the previous day. The implied volatity was 27.08, the open interest changed by 1 which increased total open position to 5

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 76.5, which was 23.4 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 76.5, which was 23.4 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 76.5, which was 23.4 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 76.5, which was 23.4 higher than the previous day. The implied volatity was 36.83, the open interest changed by 3 which increased total open position to 3

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 53.1, 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 17 Nov SBICARD was trading at 889.20. The strike last trading price was 53.1, 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 14 Nov SBICARD was trading at 874.95. The strike last trading price was 53.1, 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 13 Nov SBICARD was trading at 877.65. The strike last trading price was 53.1, 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 12 Nov SBICARD was trading at 869.80. The strike last trading price was 53.1, 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 11 Nov SBICARD was trading at 863.45. The strike last trading price was 53.1, 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 10 Nov SBICARD was trading at 875.05. The strike last trading price was 53.1, 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 7 Nov SBICARD was trading at 872.00. The strike last trading price was 53.1, 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 Nov SBICARD was trading at 870.20. The strike last trading price was 53.1, 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 4 Nov SBICARD was trading at 880.40. The strike last trading price was 53.1, 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 Nov SBICARD was trading at 887.50. The strike last trading price was 53.1, 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 31 Oct SBICARD was trading at 878.65. The strike last trading price was 53.1, 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 30 Oct SBICARD was trading at 885.75. The strike last trading price was 53.1, 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 29 Oct SBICARD was trading at 910.95. The strike last trading price was 53.1, 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

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