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 970 CE
Delta: 0.02 Vega: 0.07 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	834.40	0.35 ₹ 280	-0.1 -80.00	36.40	60 48,000	-35 -28,000	46 36,800
16 Dec	847.70	0.45 ₹ 360	-0.15 -120.00	33.67	40 32,000	-28 -22,400	82 65,600
15 Dec	870.00	0.5 ₹ 400	0 0.00	26.69	88 70,400	-17 -13,600	112 89,600
12 Dec	874.60	0.5 ₹ 400	-0.25 -200.00	23.23	1 800	0 0	130 1,04,000
11 Dec	873.20	0.7 ₹ 560	0 0.00	24.44	16 12,800	9 7,200	133 1,06,400
10 Dec	865.35	0.7 ₹ 560	-0.1 -80.00	25.26	36 28,800	-14 -11,200	125 1,00,000
9 Dec	865.35	0.8 ₹ 640	-0.1 -80.00	25.05	65 52,000	-31 -24,800	138 1,10,400
8 Dec	870.10	0.9 ₹ 720	0.1 80.00	24.10	28 22,400	-9 -7,200	169 1,35,200
5 Dec	885.15	0.75 ₹ 600	-0.4 -320.00	-	0 0	2 1,600	0 0
4 Dec	855.90	0.75 ₹ 600	-0.4 -320.00	23.51	20 16,000	1 800	177 1,41,600
3 Dec	867.95	1.1 ₹ 880	-0.8 -640.00	22.36	94 75,200	-39 -31,200	171 1,36,800
2 Dec	883.45	1.9 ₹ 1,520	0.4 320.00	21.46	199 1,59,200	54 43,200	209 1,67,200
1 Dec	876.50	1.45 ₹ 1,160	-0.55 -440.00	21.56	59 47,200	2 1,600	155 1,24,000
28 Nov	880.15	1.85 ₹ 1,480	-0.65 -520.00	20.55	89 71,200	18 14,400	153 1,22,400
27 Nov	880.40	2.5 ₹ 2,000	-0.1 -80.00	21.64	52 41,600	24 19,200	141 1,12,800
26 Nov	877.75	2.55 ₹ 2,040	-0.15 -120.00	21.63	56 44,800	20 16,000	113 90,400
25 Nov	873.40	2.8 ₹ 2,240	0 0.00	22.92	77 61,600	31 24,800	93 74,400
24 Nov	869.70	2.85 ₹ 2,280	0.4 320.00	23.70	90 72,000	40 32,000	62 49,600

21 Nov	878.05	2.5 ₹ 2,000	-0.2 -160.00	20.09	28 22,400	18 14,400	22 17,600
20 Nov	874.10	2.7 ₹ 2,160	-0.05 -40.00	21.28	12 9,600	-3 -2,400	3 2,400
19 Nov	863.70	2.75 ₹ 2,200	-21.6 -17280.00	23.02	6 4,800	5 4,000	5 4,000
18 Nov	867.35	24.35 ₹ 19,480	0 0.00	7.80	0 0	0 0	0 0
17 Nov	889.20	24.35 ₹ 19,480	0 0.00	6.14	0 0	0 0	0 0
14 Nov	874.95	24.35 ₹ 19,480	0 0.00	6.89	0 0	0 0	0 0
13 Nov	877.65	24.35 ₹ 19,480	0 0.00	6.39	0 0	0 0	0 0
12 Nov	869.80	24.35 ₹ 19,480	0 0.00	6.91	0 0	0 0	0 0
11 Nov	863.45	24.35 ₹ 19,480	0 0.00	7.56	0 0	0 0	0 0
10 Nov	875.05	24.35 ₹ 19,480	0 0.00	6.67	0 0	0 0	0 0
7 Nov	872.00	24.35 ₹ 19,480	0 0.00	6.66	0 0	0 0	0 0
6 Nov	870.20	24.35 ₹ 19,480	0 0.00	6.59	0 0	0 0	0 0
4 Nov	880.40	24.35 ₹ 19,480	0 0.00	5.71	0 0	0 0	0 0
3 Nov	887.50	24.35 ₹ 19,480	0 0.00	5.21	0 0	0 0	0 0
31 Oct	878.65	24.35 ₹ 19,480	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	24.35 ₹ 19,480	0 0.00	4.98	0 0	0 0	0 0
29 Oct	910.95	24.35 ₹ 19,480	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 970 expiring on 30DEC2025

Delta for 970 CE is 0.02

Historical price for 970 CE is as follows

On 17 Dec SBICARD was trading at 834.40. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 36.40, the open interest changed by -35 which decreased total open position to 46

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 0.45, which was -0.15 lower than the previous day. The implied volatity was 33.67, the open interest changed by -28 which decreased total open position to 82

On 15 Dec SBICARD was trading at 870.00. The strike last trading price was 0.5, which was 0 lower than the previous day. The implied volatity was 26.69, the open interest changed by -17 which decreased total open position to 112

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 0.5, which was -0.25 lower than the previous day. The implied volatity was 23.23, the open interest changed by 0 which decreased total open position to 130

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 24.44, the open interest changed by 9 which increased total open position to 133

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 0.7, which was -0.1 lower than the previous day. The implied volatity was 25.26, the open interest changed by -14 which decreased total open position to 125

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 0.8, which was -0.1 lower than the previous day. The implied volatity was 25.05, the open interest changed by -31 which decreased total open position to 138

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 0.9, which was 0.1 higher than the previous day. The implied volatity was 24.10, the open interest changed by -9 which decreased total open position to 169

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 0.75, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 0.75, which was -0.4 lower than the previous day. The implied volatity was 23.51, the open interest changed by 1 which increased total open position to 177

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 1.1, which was -0.8 lower than the previous day. The implied volatity was 22.36, the open interest changed by -39 which decreased total open position to 171

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 1.9, which was 0.4 higher than the previous day. The implied volatity was 21.46, the open interest changed by 54 which increased total open position to 209

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was 21.56, the open interest changed by 2 which increased total open position to 155

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 1.85, which was -0.65 lower than the previous day. The implied volatity was 20.55, the open interest changed by 18 which increased total open position to 153

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 2.5, which was -0.1 lower than the previous day. The implied volatity was 21.64, the open interest changed by 24 which increased total open position to 141

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 2.55, which was -0.15 lower than the previous day. The implied volatity was 21.63, the open interest changed by 20 which increased total open position to 113

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 2.8, which was 0 lower than the previous day. The implied volatity was 22.92, the open interest changed by 31 which increased total open position to 93

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 2.85, which was 0.4 higher than the previous day. The implied volatity was 23.70, the open interest changed by 40 which increased total open position to 62

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 2.5, which was -0.2 lower than the previous day. The implied volatity was 20.09, the open interest changed by 18 which increased total open position to 22

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 2.7, which was -0.05 lower than the previous day. The implied volatity was 21.28, the open interest changed by -3 which decreased total open position to 3

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 2.75, which was -21.6 lower than the previous day. The implied volatity was 23.02, the open interest changed by 5 which increased total open position to 5

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 24.35, which was 0 lower than the previous day. The implied volatity was 7.80, 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 24.35, which was 0 lower than the previous day. The implied volatity was 6.14, 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 24.35, which was 0 lower than the previous day. The implied volatity was 6.89, 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 24.35, which was 0 lower than the previous day. The implied volatity was 6.39, 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 24.35, which was 0 lower than the previous day. The implied volatity was 6.91, 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 24.35, which was 0 lower than the previous day. The implied volatity was 7.56, 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 24.35, which was 0 lower than the previous day. The implied volatity was 6.67, 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 24.35, which was 0 lower than the previous day. The implied volatity was 6.66, 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 24.35, which was 0 lower than the previous day. The implied volatity was 6.59, 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 24.35, which was 0 lower than the previous day. The implied volatity was 5.71, 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 24.35, which was 0 lower than the previous day. The implied volatity was 5.21, 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 24.35, 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 24.35, which was 0 lower than the previous day. The implied volatity was 4.98, 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 24.35, 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 970 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	834.40	98.1 ₹ 78,480	2.35 1880.00	-	0 0	0 0	13 10,400
16 Dec	847.70	98.1 ₹ 78,480	2.35 1880.00	-	0 0	0 0	13 10,400
15 Dec	870.00	98.1 ₹ 78,480	2.35 1880.00	35.25	3 2,400	1 800	13 10,400
12 Dec	874.60	95.75 ₹ 76,600	-10.55 -8440.00	-	0 0	0 0	12 9,600
11 Dec	873.20	95.75 ₹ 76,600	-10.55 -8440.00	-	0 0	0 0	12 9,600
10 Dec	865.35	95.75 ₹ 76,600	-10.55 -8440.00	-	0 0	0 0	12 9,600
9 Dec	865.35	95.75 ₹ 76,600	-10.55 -8440.00	-	0 0	-1 -800	0 0
8 Dec	870.10	95.75 ₹ 76,600	-10.55 -8440.00	26.45	7 5,600	0 0	13 10,400
5 Dec	885.15	106.3 ₹ 85,040	12.8 10240.00	-	0 0	-1 -800	0 0
4 Dec	855.90	106.3 ₹ 85,040	12.8 10240.00	27.53	4 3,200	0 0	14 11,200
3 Dec	867.95	93.5 ₹ 74,800	8.85 7080.00	20.25	6 4,800	-2 -1,600	14 11,200
2 Dec	883.45	84.65 ₹ 67,720	-7.85 -6280.00	30.51	8 6,400	4 3,200	16 12,800
1 Dec	876.50	92.5 ₹ 74,000	4.45 3560.00	31.26	5 4,000	1 800	14 11,200
28 Nov	880.15	87.55 ₹ 70,040	-13.45 -10760.00	-	0 0	0 0	0 0
27 Nov	880.40	87.55 ₹ 70,040	-13.45 -10760.00	-	0 0	0 0	0 0
26 Nov	877.75	87.55 ₹ 70,040	-13.45 -10760.00	28.31	7 5,600	1 800	14 11,200
25 Nov	873.40	101 ₹ 80,800	1 800.00	-	0 0	2 1,600	0 0
24 Nov	869.70	101 ₹ 80,800	1 800.00	34.95	4 3,200	2 1,600	13 10,400
21 Nov	878.05	100 ₹ 80,000	-5 -4000.00	-	0 0	0 0	0 0
20 Nov	874.10	100 ₹ 80,000	-5 -4000.00	-	0 0	0 0	0 0
19 Nov	863.70	100 ₹ 80,000	-5 -4000.00	-	0 0	0 0	0 0
18 Nov	867.35	100 ₹ 80,000	-5 -4000.00	-	0 0	0 0	0 0
17 Nov	889.20	100 ₹ 80,000	-5 -4000.00	-	0 0	0 0	0 0
14 Nov	874.95	100 ₹ 80,000	-5 -4000.00	-	0 0	7 5,600	0 0
13 Nov	877.65	100 ₹ 80,000	-5 -4000.00	39.63	7 5,600	4 3,200	8 6,400
12 Nov	869.80	105 ₹ 84,000	5 4000.00	38.96	1 800	0 0	3 2,400
11 Nov	863.45	100 ₹ 80,000	21.6 17280.00	-	0 0	0 0	0 0
10 Nov	875.05	100 ₹ 80,000	21.6 17280.00	-	0 0	0 0	0 0
7 Nov	872.00	100 ₹ 80,000	21.6 17280.00	-	0 0	0 0	0 0
6 Nov	870.20	100 ₹ 80,000	21.6 17280.00	-	0 0	3 2,400	0 0
4 Nov	880.40	100 ₹ 80,000	21.6 17280.00	37.98	3 2,400	1 800	1 800
3 Nov	887.50	78.4 ₹ 62,720	0 0.00	-	0 0	0 0	0 0
31 Oct	878.65	78.4 ₹ 62,720	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	78.4 ₹ 62,720	0 0.00	-	0 0	0 0	0 0
29 Oct	910.95	78.4 ₹ 62,720	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 970 expiring on 30DEC2025

Delta for 970 PE is -

Historical price for 970 PE is as follows

On 17 Dec SBICARD was trading at 834.40. The strike last trading price was 98.1, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 98.1, which was 2.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 15 Dec SBICARD was trading at 870.00. The strike last trading price was 98.1, which was 2.35 higher than the previous day. The implied volatity was 35.25, the open interest changed by 1 which increased total open position to 13

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 95.75, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 95.75, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 95.75, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 95.75, which was -10.55 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 95.75, which was -10.55 lower than the previous day. The implied volatity was 26.45, the open interest changed by 0 which decreased total open position to 13

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 106.3, which was 12.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 106.3, which was 12.8 higher than the previous day. The implied volatity was 27.53, the open interest changed by 0 which decreased total open position to 14

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 93.5, which was 8.85 higher than the previous day. The implied volatity was 20.25, the open interest changed by -2 which decreased total open position to 14

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 84.65, which was -7.85 lower than the previous day. The implied volatity was 30.51, the open interest changed by 4 which increased total open position to 16

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 92.5, which was 4.45 higher than the previous day. The implied volatity was 31.26, the open interest changed by 1 which increased total open position to 14

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 87.55, which was -13.45 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 87.55, which was -13.45 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 87.55, which was -13.45 lower than the previous day. The implied volatity was 28.31, the open interest changed by 1 which increased total open position to 14

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 101, which was 1 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 101, which was 1 higher than the previous day. The implied volatity was 34.95, the open interest changed by 2 which increased total open position to 13

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 100, which was -5 lower 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 100, which was -5 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 100, which was -5 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 100, which was -5 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 100, which was -5 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 100, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 13 Nov SBICARD was trading at 877.65. The strike last trading price was 100, which was -5 lower than the previous day. The implied volatity was 39.63, the open interest changed by 4 which increased total open position to 8

On 12 Nov SBICARD was trading at 869.80. The strike last trading price was 105, which was 5 higher than the previous day. The implied volatity was 38.96, the open interest changed by 0 which decreased total open position to 3

On 11 Nov SBICARD was trading at 863.45. The strike last trading price was 100, which was 21.6 higher 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 100, which was 21.6 higher 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 100, which was 21.6 higher 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 100, which was 21.6 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Nov SBICARD was trading at 880.40. The strike last trading price was 100, which was 21.6 higher than the previous day. The implied volatity was 37.98, the open interest changed by 1 which increased total open position to 1

On 3 Nov SBICARD was trading at 887.50. The strike last trading price was 78.4, 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 78.4, 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 78.4, 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 78.4, 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

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