SBICARD

Sbi Cards & Pay Ser Ltd

847.7 -22.30 (-2.56%)

L: 842.5 H: 868.35

Back to Option Chain

Historical option data for SBICARD
16 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 950 CE
Delta: 0.03 Vega: 0.10 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	847.70	0.5 ₹ 400	-0.3 -240.00	29.76	121 96,800	15 12,000	362 2,89,600
15 Dec	870.00	0.8 ₹ 640	-0.35 -280.00	24.23	64 51,200	-4 -3,200	349 2,79,200
12 Dec	874.60	1.1 ₹ 880	-0.15 -120.00	22.21	200 1,60,000	-15 -12,000	356 2,84,800
11 Dec	873.20	1.15 ₹ 920	0.1 80.00	22.42	201 1,60,800	-15 -12,000	371 2,96,800
10 Dec	865.35	1.1 ₹ 880	-0.1 -80.00	23.23	58 46,400	-5 -4,000	388 3,10,400
9 Dec	865.35	1.2 ₹ 960	-0.25 -200.00	22.87	195 1,56,000	-57 -45,600	392 3,13,600
8 Dec	870.10	1.45 ₹ 1,160	-1.45 -1160.00	22.27	676 5,40,800	-285 -2,28,000	449 3,59,200
5 Dec	885.15	3.1 ₹ 2,480	1.65 1320.00	20.78	1,226 9,80,800	361 2,88,800	736 5,88,800
4 Dec	855.90	1.55 ₹ 1,240	-0.5 -400.00	23.18	208 1,66,400	-45 -36,000	374 2,99,200

3 Dec	867.95	2.15 ₹ 1,720	-1.35 -1080.00	21.79	463 3,70,400	44 35,200	411 3,28,800
2 Dec	883.45	3.5 ₹ 2,800	0.7 560.00	20.72	455 3,64,000	17 13,600	366 2,92,800
1 Dec	876.50	2.7 ₹ 2,160	-0.85 -680.00	20.86	285 2,28,000	11 8,800	349 2,79,200
28 Nov	880.15	3.55 ₹ 2,840	-0.75 -600.00	20.17	161 1,28,800	-17 -13,600	338 2,70,400
27 Nov	880.40	4.25 ₹ 3,400	-0.2 -160.00	20.85	225 1,80,000	15 12,000	357 2,85,600
26 Nov	877.75	4.55 ₹ 3,640	0 0.00	21.25	218 1,74,400	39 31,200	344 2,75,200
25 Nov	873.40	4.55 ₹ 3,640	0.1 80.00	22.16	336 2,68,800	41 32,800	304 2,43,200
24 Nov	869.70	4.35 ₹ 3,480	0.65 520.00	22.66	791 6,32,800	167 1,33,600	263 2,10,400
21 Nov	878.05	3.75 ₹ 3,000	-0.05 -40.00	18.64	119 95,200	40 32,000	95 76,000
20 Nov	874.10	3.85 ₹ 3,080	0.6 480.00	19.57	20 16,000	7 5,600	52 41,600
19 Nov	863.70	3.25 ₹ 2,600	-0.9 -720.00	20.53	44 35,200	12 9,600	45 36,000
18 Nov	867.35	4.3 ₹ 3,440	-3.7 -2960.00	21.12	29 23,200	18 14,400	33 26,400
17 Nov	889.20	8 ₹ 6,400	2 1600.00	20.56	5 4,000	4 3,200	14 11,200
14 Nov	874.95	6 ₹ 4,800	2.8 2240.00	20.68	2 1,600	0 0	9 7,200
13 Nov	877.65	3.2 ₹ 2,560	-3.8 -3040.00	15.60	2 1,600	0 0	7 5,600
12 Nov	869.80	7 ₹ 5,600	0 0.00	22.30	1 800	0 0	6 4,800
11 Nov	863.45	7 ₹ 5,600	-0.1 -80.00	-	0 0	5 4,000	0 0
10 Nov	875.05	7 ₹ 5,600	-0.1 -80.00	20.97	6 4,800	5 4,000	6 4,800
7 Nov	872.00	7.1 ₹ 5,680	-23.75 -19000.00	-	0 0	0 0	0 0
6 Nov	870.20	7.1 ₹ 5,680	-23.75 -19000.00	-	0 0	0 0	0 0
4 Nov	880.40	7.1 ₹ 5,680	-23.75 -19000.00	-	0 0	0 0	0 0
3 Nov	887.50	7.1 ₹ 5,680	-23.75 -19000.00	-	0 0	1 800	0 0
31 Oct	878.65	7.1 ₹ 5,680	-23.75 -19000.00	-	1 800	0 0	0 0
30 Oct	885.75	30.85 ₹ 24,680	0 0.00	3.63	0 0	0 0	0 0
29 Oct	910.95	30.85 ₹ 24,680	0 0.00	1.79	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 950 expiring on 30DEC2025

Delta for 950 CE is 0.03

Historical price for 950 CE is as follows

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 0.5, which was -0.3 lower than the previous day. The implied volatity was 29.76, the open interest changed by 15 which increased total open position to 362

On 15 Dec SBICARD was trading at 870.00. The strike last trading price was 0.8, which was -0.35 lower than the previous day. The implied volatity was 24.23, the open interest changed by -4 which decreased total open position to 349

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 1.1, which was -0.15 lower than the previous day. The implied volatity was 22.21, the open interest changed by -15 which decreased total open position to 356

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 1.15, which was 0.1 higher than the previous day. The implied volatity was 22.42, the open interest changed by -15 which decreased total open position to 371

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 1.1, which was -0.1 lower than the previous day. The implied volatity was 23.23, the open interest changed by -5 which decreased total open position to 388

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 1.2, which was -0.25 lower than the previous day. The implied volatity was 22.87, the open interest changed by -57 which decreased total open position to 392

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 1.45, which was -1.45 lower than the previous day. The implied volatity was 22.27, the open interest changed by -285 which decreased total open position to 449

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 3.1, which was 1.65 higher than the previous day. The implied volatity was 20.78, the open interest changed by 361 which increased total open position to 736

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 1.55, which was -0.5 lower than the previous day. The implied volatity was 23.18, the open interest changed by -45 which decreased total open position to 374

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 2.15, which was -1.35 lower than the previous day. The implied volatity was 21.79, the open interest changed by 44 which increased total open position to 411

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 3.5, which was 0.7 higher than the previous day. The implied volatity was 20.72, the open interest changed by 17 which increased total open position to 366

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 2.7, which was -0.85 lower than the previous day. The implied volatity was 20.86, the open interest changed by 11 which increased total open position to 349

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 3.55, which was -0.75 lower than the previous day. The implied volatity was 20.17, the open interest changed by -17 which decreased total open position to 338

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 4.25, which was -0.2 lower than the previous day. The implied volatity was 20.85, the open interest changed by 15 which increased total open position to 357

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 4.55, which was 0 lower than the previous day. The implied volatity was 21.25, the open interest changed by 39 which increased total open position to 344

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 4.55, which was 0.1 higher than the previous day. The implied volatity was 22.16, the open interest changed by 41 which increased total open position to 304

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 4.35, which was 0.65 higher than the previous day. The implied volatity was 22.66, the open interest changed by 167 which increased total open position to 263

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 3.75, which was -0.05 lower than the previous day. The implied volatity was 18.64, the open interest changed by 40 which increased total open position to 95

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 3.85, which was 0.6 higher than the previous day. The implied volatity was 19.57, the open interest changed by 7 which increased total open position to 52

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 3.25, which was -0.9 lower than the previous day. The implied volatity was 20.53, the open interest changed by 12 which increased total open position to 45

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 4.3, which was -3.7 lower than the previous day. The implied volatity was 21.12, the open interest changed by 18 which increased total open position to 33

On 17 Nov SBICARD was trading at 889.20. The strike last trading price was 8, which was 2 higher than the previous day. The implied volatity was 20.56, the open interest changed by 4 which increased total open position to 14

On 14 Nov SBICARD was trading at 874.95. The strike last trading price was 6, which was 2.8 higher than the previous day. The implied volatity was 20.68, the open interest changed by 0 which decreased total open position to 9

On 13 Nov SBICARD was trading at 877.65. The strike last trading price was 3.2, which was -3.8 lower than the previous day. The implied volatity was 15.60, the open interest changed by 0 which decreased total open position to 7

On 12 Nov SBICARD was trading at 869.80. The strike last trading price was 7, which was 0 lower than the previous day. The implied volatity was 22.30, the open interest changed by 0 which decreased total open position to 6

On 11 Nov SBICARD was trading at 863.45. The strike last trading price was 7, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 10 Nov SBICARD was trading at 875.05. The strike last trading price was 7, which was -0.1 lower than the previous day. The implied volatity was 20.97, the open interest changed by 5 which increased total open position to 6

On 7 Nov SBICARD was trading at 872.00. The strike last trading price was 7.1, which was -23.75 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 7.1, which was -23.75 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 7.1, which was -23.75 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 7.1, which was -23.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct SBICARD was trading at 878.65. The strike last trading price was 7.1, which was -23.75 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 30.85, which was 0 lower than the previous day. The implied volatity was 3.63, 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 30.85, which was 0 lower than the previous day. The implied volatity was 1.79, the open interest changed by 0 which decreased total open position to 0

SBICARD 30DEC2025 950 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	847.70	77 ₹ 61,600	15.35 12280.00	-	0 0	0 0	54 43,200
15 Dec	870.00	77 ₹ 61,600	15.35 12280.00	-	0 0	0 0	0 0
12 Dec	874.60	77 ₹ 61,600	15.35 12280.00	-	0 0	0 0	54 43,200
11 Dec	873.20	77 ₹ 61,600	15.35 12280.00	-	0 0	0 0	54 43,200
10 Dec	865.35	77 ₹ 61,600	15.35 12280.00	-	0 0	0 0	54 43,200
9 Dec	865.35	77 ₹ 61,600	15.35 12280.00	-	0 0	-3 -2,400	0 0
8 Dec	870.10	77 ₹ 61,600	15.35 12280.00	25.72	3 2,400	-2 -1,600	55 44,000
5 Dec	885.15	61.7 ₹ 49,360	-18.05 -14440.00	23.56	10 8,000	-5 -4,000	58 46,400
4 Dec	855.90	79.75 ₹ 63,800	13.7 10960.00	-	0 0	-2 -1,600	0 0
3 Dec	867.95	79.75 ₹ 63,800	13.7 10960.00	30.74	15 12,000	-1 -800	64 51,200
2 Dec	883.45	66.05 ₹ 52,840	-2.55 -2040.00	27.37	42 33,600	11 8,800	64 51,200
1 Dec	876.50	68.5 ₹ 54,800	-2.5 -2000.00	-	0 0	-2 -1,600	0 0
28 Nov	880.15	68.5 ₹ 54,800	-2.5 -2000.00	25.86	3 2,400	-1 -800	54 43,200
27 Nov	880.40	71 ₹ 56,800	-4.55 -3640.00	-	0 0	0 0	0 0
26 Nov	877.75	71 ₹ 56,800	-4.55 -3640.00	28.11	1 800	0 0	55 44,000
25 Nov	873.40	75.55 ₹ 60,440	-7.45 -5960.00	26.17	16 12,800	2 1,600	54 43,200
24 Nov	869.70	83 ₹ 66,400	2 1600.00	32.59	14 11,200	-1 -800	51 40,800
21 Nov	878.05	81 ₹ 64,800	-1.75 -1400.00	36.90	5 4,000	4 3,200	51 40,800
20 Nov	874.10	82.75 ₹ 66,200	-14.5 -11600.00	34.94	22 17,600	18 14,400	43 34,400
19 Nov	863.70	97.25 ₹ 77,800	8.8 7040.00	41.60	4 3,200	3 2,400	24 19,200
18 Nov	867.35	88.45 ₹ 70,760	17.3 13840.00	35.33	11 8,800	9 7,200	19 15,200
17 Nov	889.20	71.5 ₹ 57,200	-9.5 -7600.00	33.23	2 1,600	1 800	9 7,200
14 Nov	874.95	81 ₹ 64,800	-7.8 -6240.00	-	0 0	1 800	0 0
13 Nov	877.65	81 ₹ 64,800	-7.8 -6240.00	35.57	1 800	0 0	7 5,600
12 Nov	869.80	88.8 ₹ 71,040	-3.95 -3160.00	-	0 0	0 0	0 0
11 Nov	863.45	88.8 ₹ 71,040	-3.95 -3160.00	-	0 0	3 2,400	0 0
10 Nov	875.05	88.8 ₹ 71,040	-3.95 -3160.00	38.12	3 2,400	0 0	4 3,200
7 Nov	872.00	92.75 ₹ 74,200	27.6 22080.00	-	0 0	4 3,200	0 0
6 Nov	870.20	92.75 ₹ 74,200	27.6 22080.00	38.42	4 3,200	1 800	1 800
4 Nov	880.40	65.15 ₹ 52,120	0 0.00	-	0 0	0 0	0 0
3 Nov	887.50	65.15 ₹ 52,120	0 0.00	-	0 0	0 0	0 0
31 Oct	878.65	65.15 ₹ 52,120	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	65.15 ₹ 52,120	0 0.00	-	0 0	0 0	0 0
29 Oct	910.95	65.15 ₹ 52,120	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 950 expiring on 30DEC2025

Delta for 950 PE is -

Historical price for 950 PE is as follows

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 77, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 15 Dec SBICARD was trading at 870.00. The strike last trading price was 77, which was 15.35 higher 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 77, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 77, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 77, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 77, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 77, which was 15.35 higher than the previous day. The implied volatity was 25.72, the open interest changed by -2 which decreased total open position to 55

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 61.7, which was -18.05 lower than the previous day. The implied volatity was 23.56, the open interest changed by -5 which decreased total open position to 58

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 79.75, which was 13.7 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 79.75, which was 13.7 higher than the previous day. The implied volatity was 30.74, the open interest changed by -1 which decreased total open position to 64

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 66.05, which was -2.55 lower than the previous day. The implied volatity was 27.37, the open interest changed by 11 which increased total open position to 64

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 68.5, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 68.5, which was -2.5 lower than the previous day. The implied volatity was 25.86, the open interest changed by -1 which decreased total open position to 54

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 71, which was -4.55 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 71, which was -4.55 lower than the previous day. The implied volatity was 28.11, the open interest changed by 0 which decreased total open position to 55

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 75.55, which was -7.45 lower than the previous day. The implied volatity was 26.17, the open interest changed by 2 which increased total open position to 54

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 83, which was 2 higher than the previous day. The implied volatity was 32.59, the open interest changed by -1 which decreased total open position to 51

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 81, which was -1.75 lower than the previous day. The implied volatity was 36.90, the open interest changed by 4 which increased total open position to 51

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 82.75, which was -14.5 lower than the previous day. The implied volatity was 34.94, the open interest changed by 18 which increased total open position to 43

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 97.25, which was 8.8 higher than the previous day. The implied volatity was 41.60, the open interest changed by 3 which increased total open position to 24

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 88.45, which was 17.3 higher than the previous day. The implied volatity was 35.33, the open interest changed by 9 which increased total open position to 19

On 17 Nov SBICARD was trading at 889.20. The strike last trading price was 71.5, which was -9.5 lower than the previous day. The implied volatity was 33.23, the open interest changed by 1 which increased total open position to 9

On 14 Nov SBICARD was trading at 874.95. The strike last trading price was 81, which was -7.8 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 81, which was -7.8 lower than the previous day. The implied volatity was 35.57, the open interest changed by 0 which decreased total open position to 7

On 12 Nov SBICARD was trading at 869.80. The strike last trading price was 88.8, which was -3.95 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 88.8, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 10 Nov SBICARD was trading at 875.05. The strike last trading price was 88.8, which was -3.95 lower than the previous day. The implied volatity was 38.12, the open interest changed by 0 which decreased total open position to 4

On 7 Nov SBICARD was trading at 872.00. The strike last trading price was 92.75, which was 27.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 6 Nov SBICARD was trading at 870.20. The strike last trading price was 92.75, which was 27.6 higher than the previous day. The implied volatity was 38.42, the open interest changed by 1 which increased total open position to 1

On 4 Nov SBICARD was trading at 880.40. The strike last trading price was 65.15, 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 65.15, 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 65.15, 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 65.15, 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 65.15, 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

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