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 990 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	874.60	0.6 ₹ 480	0.1 80.00	-	0 0	0 0	62 49,600
11 Dec	873.20	0.6 ₹ 480	0.1 80.00	27.67	1 800	0 0	63 50,400
10 Dec	865.35	0.5 ₹ 400	-0.55 -440.00	-	0 0	0 0	63 50,400
9 Dec	865.35	0.5 ₹ 400	-0.55 -440.00	-	0 0	0 0	0 0
8 Dec	870.10	0.5 ₹ 400	-0.55 -440.00	-	0 0	0 0	63 50,400
5 Dec	885.15	0.5 ₹ 400	-0.55 -440.00	-	0 0	0 0	0 0
4 Dec	855.90	0.5 ₹ 400	-0.55 -440.00	25.15	2 1,600	0 0	63 50,400
3 Dec	867.95	1.05 ₹ 840	0 0.00	25.64	1 800	0 0	63 50,400
2 Dec	883.45	1.1 ₹ 880	0.5 400.00	22.52	47 37,600	-2 -1,600	63 50,400
1 Dec	876.50	0.6 ₹ 480	-1 -800.00	21.31	20 16,000	2 1,600	65 52,000
28 Nov	880.15	1.95 ₹ 1,560	0.35 280.00	-	0 0	-7 -5,600	0 0
27 Nov	880.40	1.95 ₹ 1,560	0.35 280.00	23.85	8 6,400	-2 -1,600	68 54,400
26 Nov	877.75	1.6 ₹ 1,280	-0.15 -120.00	22.68	72 57,600	49 39,200	69 55,200
25 Nov	873.40	1.75 ₹ 1,400	-0.1 -80.00	23.75	11 8,800	4 3,200	21 16,800
24 Nov	869.70	1.85 ₹ 1,480	-17.15 -13720.00	24.61	27 21,600	17 13,600	17 13,600

21 Nov	878.05	19 ₹ 15,200	0 0.00	8.68	0 0	0 0	0 0
20 Nov	874.10	19 ₹ 15,200	0 0.00	9.01	0 0	0 0	0 0
19 Nov	863.70	19 ₹ 15,200	0 0.00	9.59	0 0	0 0	0 0
18 Nov	867.35	19 ₹ 15,200	0 0.00	9.19	0 0	0 0	0 0
17 Nov	889.20	19 ₹ 15,200	0 0.00	7.59	0 0	0 0	0 0
14 Nov	874.95	19 ₹ 15,200	0 0.00	8.15	0 0	0 0	0 0
13 Nov	877.65	19 ₹ 15,200	0 0.00	7.77	0 0	0 0	0 0
12 Nov	869.80	19 ₹ 15,200	0 0.00	8.25	0 0	0 0	0 0
11 Nov	863.45	19 ₹ 15,200	0 0.00	8.86	0 0	0 0	0 0
10 Nov	875.05	19 ₹ 15,200	0 0.00	7.99	0 0	0 0	0 0
7 Nov	872.00	19 ₹ 15,200	0 0.00	7.95	0 0	0 0	0 0
6 Nov	870.20	19 ₹ 15,200	0 0.00	7.87	0 0	0 0	0 0
4 Nov	880.40	19 ₹ 15,200	0 0.00	7.00	0 0	0 0	0 0
3 Nov	887.50	19 ₹ 15,200	0 0.00	6.51	0 0	0 0	0 0
31 Oct	878.65	19 ₹ 15,200	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	19 ₹ 15,200	0 0.00	6.25	0 0	0 0	0 0
29 Oct	910.95	19 ₹ 15,200	0 0.00	4.39	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 990 expiring on 30DEC2025

Delta for 990 CE is -

Historical price for 990 CE is as follows

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 0.6, which was 0.1 higher than the previous day. The implied volatity was 27.67, the open interest changed by 0 which decreased total open position to 63

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 0.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 0.5, which was -0.55 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 0.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 0.5, which was -0.55 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 0.5, which was -0.55 lower than the previous day. The implied volatity was 25.15, the open interest changed by 0 which decreased total open position to 63

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 25.64, the open interest changed by 0 which decreased total open position to 63

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 1.1, which was 0.5 higher than the previous day. The implied volatity was 22.52, the open interest changed by -2 which decreased total open position to 63

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 0.6, which was -1 lower than the previous day. The implied volatity was 21.31, the open interest changed by 2 which increased total open position to 65

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 1.95, which was 0.35 higher than the previous day. The implied volatity was -, the open interest changed by -7 which decreased total open position to 0

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 1.95, which was 0.35 higher than the previous day. The implied volatity was 23.85, the open interest changed by -2 which decreased total open position to 68

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 1.6, which was -0.15 lower than the previous day. The implied volatity was 22.68, the open interest changed by 49 which increased total open position to 69

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 1.75, which was -0.1 lower than the previous day. The implied volatity was 23.75, the open interest changed by 4 which increased total open position to 21

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 1.85, which was -17.15 lower than the previous day. The implied volatity was 24.61, the open interest changed by 17 which increased total open position to 17

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was 8.68, 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 19, which was 0 lower than the previous day. The implied volatity was 9.01, 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 19, which was 0 lower than the previous day. The implied volatity was 9.59, 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 19, which was 0 lower than the previous day. The implied volatity was 9.19, 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 19, which was 0 lower than the previous day. The implied volatity was 7.59, 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 19, which was 0 lower than the previous day. The implied volatity was 8.15, 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 19, which was 0 lower than the previous day. The implied volatity was 7.77, 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 19, which was 0 lower than the previous day. The implied volatity was 8.25, 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 19, which was 0 lower than the previous day. The implied volatity was 8.86, 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 19, which was 0 lower than the previous day. The implied volatity was 7.99, 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 19, which was 0 lower than the previous day. The implied volatity was 7.95, 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 19, which was 0 lower than the previous day. The implied volatity was 7.87, 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 19, which was 0 lower than the previous day. The implied volatity was 7.00, 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 19, which was 0 lower than the previous day. The implied volatity was 6.51, 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 19, 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 19, which was 0 lower than the previous day. The implied volatity was 6.25, 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 19, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0

SBICARD 30DEC2025 990 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	874.60	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
11 Dec	873.20	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
10 Dec	865.35	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
9 Dec	865.35	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
8 Dec	870.10	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
5 Dec	885.15	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
4 Dec	855.90	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
3 Dec	867.95	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
2 Dec	883.45	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
1 Dec	876.50	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
28 Nov	880.15	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
27 Nov	880.40	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
26 Nov	877.75	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
25 Nov	873.40	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
24 Nov	869.70	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
21 Nov	878.05	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
20 Nov	874.10	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
19 Nov	863.70	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
18 Nov	867.35	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
17 Nov	889.20	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
14 Nov	874.95	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
13 Nov	877.65	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
12 Nov	869.80	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
11 Nov	863.45	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
10 Nov	875.05	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
7 Nov	872.00	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
6 Nov	870.20	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
4 Nov	880.40	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
3 Nov	887.50	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
31 Oct	878.65	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0
29 Oct	910.95	92.85 ₹ 74,280	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 990 expiring on 30DEC2025

Delta for 990 PE is -

Historical price for 990 PE is as follows

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 92.85, 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 Dec SBICARD was trading at 873.20. The strike last trading price was 92.85, 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 Dec SBICARD was trading at 865.35. The strike last trading price was 92.85, 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 9 Dec SBICARD was trading at 865.35. The strike last trading price was 92.85, 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 8 Dec SBICARD was trading at 870.10. The strike last trading price was 92.85, 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 5 Dec SBICARD was trading at 885.15. The strike last trading price was 92.85, 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 Dec SBICARD was trading at 855.90. The strike last trading price was 92.85, 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 Dec SBICARD was trading at 867.95. The strike last trading price was 92.85, 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 2 Dec SBICARD was trading at 883.45. The strike last trading price was 92.85, 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 1 Dec SBICARD was trading at 876.50. The strike last trading price was 92.85, 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 28 Nov SBICARD was trading at 880.15. The strike last trading price was 92.85, 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 27 Nov SBICARD was trading at 880.40. The strike last trading price was 92.85, 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 26 Nov SBICARD was trading at 877.75. The strike last trading price was 92.85, 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 25 Nov SBICARD was trading at 873.40. The strike last trading price was 92.85, 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 24 Nov SBICARD was trading at 869.70. The strike last trading price was 92.85, 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 21 Nov SBICARD was trading at 878.05. The strike last trading price was 92.85, 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 20 Nov SBICARD was trading at 874.10. The strike last trading price was 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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 92.85, 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