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 870 CE
Delta: 0.29 Vega: 0.56 Theta: -0.51 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	847.70	6.45 ₹ 5,160	-9.1 -7280.00	22.44	966 7,72,800	165 1,32,000	694 5,55,200
15 Dec	870.00	15.5 ₹ 12,400	-3.5 -2800.00	19.43	335 2,68,000	41 32,800	526 4,20,800
12 Dec	874.60	18.6 ₹ 14,880	-0.2 -160.00	18.02	278 2,22,400	6 4,800	489 3,91,200
11 Dec	873.20	18.15 ₹ 14,520	3.1 2480.00	18.54	817 6,53,600	-57 -45,600	486 3,88,800
10 Dec	865.35	15.4 ₹ 12,320	-0.9 -720.00	18.58	735 5,88,000	148 1,18,400	545 4,36,000
9 Dec	865.35	16.3 ₹ 13,040	-2.85 -2280.00	19.08	319 2,55,200	-1 -800	397 3,17,600
8 Dec	870.10	18.25 ₹ 14,600	-12.35 -9880.00	18.31	237 1,89,600	-10 -8,000	399 3,19,200
5 Dec	885.15	31 ₹ 24,800	14.65 11720.00	19.29	1,375 11,00,000	-142 -1,13,600	409 3,27,200
4 Dec	855.90	16.8 ₹ 13,440	-3.9 -3120.00	21.10	321 2,56,800	87 69,600	551 4,40,800
3 Dec	867.95	20.7 ₹ 16,560	-10 -8000.00	18.40	494 3,95,200	156 1,24,800	464 3,71,200
2 Dec	883.45	30.8 ₹ 24,640	4.2 3360.00	19.05	624 4,99,200	-150 -1,20,000	313 2,50,400
1 Dec	876.50	25.55 ₹ 20,440	-4.35 -3480.00	19.01	159 1,27,200	25 20,000	463 3,70,400
28 Nov	880.15	30.25 ₹ 24,200	-1.25 -1000.00	19.34	129 1,03,200	-10 -8,000	441 3,52,800
27 Nov	880.40	32.05 ₹ 25,640	1.35 1080.00	20.40	168 1,34,400	-17 -13,600	451 3,60,800
26 Nov	877.75	31.2 ₹ 24,960	2.15 1720.00	19.88	403 3,22,400	109 87,200	466 3,72,800
25 Nov	873.40	28.9 ₹ 23,120	3.15 2520.00	20.46	386 3,08,800	-28 -22,400	358 2,86,400
24 Nov	869.70	25.75 ₹ 20,600	1.9 1520.00	19.88	480 3,84,000	55 44,000	377 3,01,600
21 Nov	878.05	24.45 ₹ 19,560	0.65 520.00	12.06	546 4,36,800	242 1,93,600	323 2,58,400
20 Nov	874.10	24 ₹ 19,200	3.6 2880.00	14.45	83 66,400	17 13,600	81 64,800
19 Nov	863.70	19.6 ₹ 15,680	-3 -2400.00	15.81	56 44,800	29 23,200	66 52,800
18 Nov	867.35	22.55 ₹ 18,040	-11.65 -9320.00	16.15	37 29,600	27 21,600	35 28,000
17 Nov	889.20	35.25 ₹ 28,200	5.1 4080.00	14.41	5 4,000	0 0	7 5,600
14 Nov	874.95	30.15 ₹ 24,120	-3.25 -2600.00	16.83	1 800	0 0	6 4,800
13 Nov	877.65	33.4 ₹ 26,720	6.4 5120.00	18.42	2 1,600	-1 -800	5 4,000

12 Nov	869.80	27 ₹ 21,600	-1 -800.00	-	0 0	0 0	0 0
11 Nov	863.45	27 ₹ 21,600	-1 -800.00	-	0 0	2 1,600	0 0
10 Nov	875.05	27 ₹ 21,600	-1 -800.00	14.57	2 1,600	0 0	4 3,200
7 Nov	872.00	28 ₹ 22,400	-42.05 -33640.00	16.06	4 3,200	3 2,400	3 2,400
6 Nov	870.20	70.05 ₹ 56,040	0 0.00	-	0 0	0 0	0 0
4 Nov	880.40	70.05 ₹ 56,040	0 0.00	-	0 0	0 0	0 0
3 Nov	887.50	70.05 ₹ 56,040	0 0.00	-	0 0	0 0	0 0
31 Oct	878.65	70.05 ₹ 56,040	0 0.00	-	0 0	0 0	0 0
30 Oct	885.75	70.05 ₹ 56,040	0 0.00	-	0 0	0 0	0 0
29 Oct	910.95	70.05 ₹ 56,040	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 870 expiring on 30DEC2025

Delta for 870 CE is 0.29

Historical price for 870 CE is as follows

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 6.45, which was -9.1 lower than the previous day. The implied volatity was 22.44, the open interest changed by 165 which increased total open position to 694

On 15 Dec SBICARD was trading at 870.00. The strike last trading price was 15.5, which was -3.5 lower than the previous day. The implied volatity was 19.43, the open interest changed by 41 which increased total open position to 526

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 18.6, which was -0.2 lower than the previous day. The implied volatity was 18.02, the open interest changed by 6 which increased total open position to 489

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 18.15, which was 3.1 higher than the previous day. The implied volatity was 18.54, the open interest changed by -57 which decreased total open position to 486

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 15.4, which was -0.9 lower than the previous day. The implied volatity was 18.58, the open interest changed by 148 which increased total open position to 545

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 16.3, which was -2.85 lower than the previous day. The implied volatity was 19.08, the open interest changed by -1 which decreased total open position to 397

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 18.25, which was -12.35 lower than the previous day. The implied volatity was 18.31, the open interest changed by -10 which decreased total open position to 399

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 31, which was 14.65 higher than the previous day. The implied volatity was 19.29, the open interest changed by -142 which decreased total open position to 409

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 16.8, which was -3.9 lower than the previous day. The implied volatity was 21.10, the open interest changed by 87 which increased total open position to 551

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 20.7, which was -10 lower than the previous day. The implied volatity was 18.40, the open interest changed by 156 which increased total open position to 464

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 30.8, which was 4.2 higher than the previous day. The implied volatity was 19.05, the open interest changed by -150 which decreased total open position to 313

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 25.55, which was -4.35 lower than the previous day. The implied volatity was 19.01, the open interest changed by 25 which increased total open position to 463

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 30.25, which was -1.25 lower than the previous day. The implied volatity was 19.34, the open interest changed by -10 which decreased total open position to 441

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 32.05, which was 1.35 higher than the previous day. The implied volatity was 20.40, the open interest changed by -17 which decreased total open position to 451

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 31.2, which was 2.15 higher than the previous day. The implied volatity was 19.88, the open interest changed by 109 which increased total open position to 466

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 28.9, which was 3.15 higher than the previous day. The implied volatity was 20.46, the open interest changed by -28 which decreased total open position to 358

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 25.75, which was 1.9 higher than the previous day. The implied volatity was 19.88, the open interest changed by 55 which increased total open position to 377

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 24.45, which was 0.65 higher than the previous day. The implied volatity was 12.06, the open interest changed by 242 which increased total open position to 323

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 24, which was 3.6 higher than the previous day. The implied volatity was 14.45, the open interest changed by 17 which increased total open position to 81

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 19.6, which was -3 lower than the previous day. The implied volatity was 15.81, the open interest changed by 29 which increased total open position to 66

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 22.55, which was -11.65 lower than the previous day. The implied volatity was 16.15, the open interest changed by 27 which increased total open position to 35

On 17 Nov SBICARD was trading at 889.20. The strike last trading price was 35.25, which was 5.1 higher than the previous day. The implied volatity was 14.41, the open interest changed by 0 which decreased total open position to 7

On 14 Nov SBICARD was trading at 874.95. The strike last trading price was 30.15, which was -3.25 lower than the previous day. The implied volatity was 16.83, the open interest changed by 0 which decreased total open position to 6

On 13 Nov SBICARD was trading at 877.65. The strike last trading price was 33.4, which was 6.4 higher than the previous day. The implied volatity was 18.42, the open interest changed by -1 which decreased total open position to 5

On 12 Nov SBICARD was trading at 869.80. The strike last trading price was 27, which was -1 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 27, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov SBICARD was trading at 875.05. The strike last trading price was 27, which was -1 lower than the previous day. The implied volatity was 14.57, 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 28, which was -42.05 lower than the previous day. The implied volatity was 16.06, the open interest changed by 3 which increased total open position to 3

On 6 Nov SBICARD was trading at 870.20. The strike last trading price was 70.05, 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 70.05, 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 70.05, 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 70.05, 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 70.05, 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 70.05, 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 870 PE
Delta: -0.69 Vega: 0.58 Theta: -0.36 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	847.70	30.25 ₹ 24,200	16.35 13080.00	25.29	170 1,36,000	-22 -17,600	355 2,84,000
15 Dec	870.00	13.35 ₹ 10,680	0.9 720.00	21.46	221 1,76,800	-8 -6,400	377 3,01,600
12 Dec	874.60	12.85 ₹ 10,280	-0.95 -760.00	21.79	110 88,000	17 13,600	386 3,08,800
11 Dec	873.20	13.8 ₹ 11,040	-5.3 -4240.00	21.32	325 2,60,000	24 19,200	368 2,94,400
10 Dec	865.35	18.8 ₹ 15,040	0.65 520.00	23.72	115 92,000	3 2,400	345 2,76,000
9 Dec	865.35	18.25 ₹ 14,600	1.3 1040.00	22.63	92 73,600	-26 -20,800	343 2,74,400
8 Dec	870.10	17.25 ₹ 13,800	7.1 5680.00	23.20	480 3,84,000	-53 -42,400	371 2,96,800
5 Dec	885.15	9.7 ₹ 7,760	-14 -11200.00	20.57	884 7,07,200	30 24,000	432 3,45,600
4 Dec	855.90	22.6 ₹ 18,080	3 2400.00	21.62	137 1,09,600	-34 -27,200	402 3,21,600
3 Dec	867.95	19 ₹ 15,200	7 5600.00	23.46	546 4,36,800	181 1,44,800	441 3,52,800
2 Dec	883.45	12.1 ₹ 9,680	-3.9 -3120.00	21.72	301 2,40,800	-21 -16,800	262 2,09,600
1 Dec	876.50	16.65 ₹ 13,320	1.7 1360.00	22.90	203 1,62,400	9 7,200	282 2,25,600
28 Nov	880.15	14.55 ₹ 11,640	-0.05 -40.00	21.81	66 52,800	-2 -1,600	272 2,17,600
27 Nov	880.40	14.45 ₹ 11,560	-2.75 -2200.00	21.65	130 1,04,000	-5 -4,000	275 2,20,000
26 Nov	877.75	16.65 ₹ 13,320	-3.4 -2720.00	23.16	225 1,80,000	43 34,400	280 2,24,000
25 Nov	873.40	20.4 ₹ 16,320	-4.6 -3680.00	24.52	378 3,02,400	12 9,600	229 1,83,200
24 Nov	869.70	25 ₹ 20,000	1.35 1080.00	26.56	431 3,44,800	114 91,200	222 1,77,600
21 Nov	878.05	23.3 ₹ 18,640	-1.9 -1520.00	27.73	168 1,34,400	92 73,600	111 88,800
20 Nov	874.10	24.7 ₹ 19,760	-8.6 -6880.00	26.96	28 22,400	6 4,800	18 14,400
19 Nov	863.70	33.3 ₹ 26,640	3.5 2800.00	30.08	8 6,400	5 4,000	11 8,800
18 Nov	867.35	29.8 ₹ 23,840	-0.2 -160.00	28.39	7 5,600	3 2,400	5 4,000
17 Nov	889.20	30 ₹ 24,000	-3.6 -2880.00	-	0 0	0 0	0 0
14 Nov	874.95	30 ₹ 24,000	-3.6 -2880.00	-	0 0	0 0	0 0
13 Nov	877.65	30 ₹ 24,000	-3.6 -2880.00	-	0 0	0 0	0 0
12 Nov	869.80	30 ₹ 24,000	-3.6 -2880.00	-	0 0	0 0	0 0
11 Nov	863.45	30 ₹ 24,000	-3.6 -2880.00	-	0 0	0 0	0 0
10 Nov	875.05	30 ₹ 24,000	-3.6 -2880.00	28.94	1 800	0 0	2 1,600
7 Nov	872.00	33.6 ₹ 26,880	1.95 1560.00	30.17	1 800	0 0	1 800
6 Nov	870.20	31.65 ₹ 25,320	0.1 80.00	-	0 0	0 0	0 0
4 Nov	880.40	31.65 ₹ 25,320	0.1 80.00	-	0 0	0 0	0 0
3 Nov	887.50	31.65 ₹ 25,320	0.1 80.00	32.68	2 1,600	1 800	2 1,600
31 Oct	878.65	31.55 ₹ 25,240	6.4 5120.00	-	1 800	0 0	0 0
30 Oct	885.75	25.15 ₹ 20,120	0 0.00	2.41	0 0	0 0	0 0
29 Oct	910.95	25.15 ₹ 20,120	0 0.00	4.25	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 870 expiring on 30DEC2025

Delta for 870 PE is -0.69

Historical price for 870 PE is as follows

On 16 Dec SBICARD was trading at 847.70. The strike last trading price was 30.25, which was 16.35 higher than the previous day. The implied volatity was 25.29, the open interest changed by -22 which decreased total open position to 355

On 15 Dec SBICARD was trading at 870.00. The strike last trading price was 13.35, which was 0.9 higher than the previous day. The implied volatity was 21.46, the open interest changed by -8 which decreased total open position to 377

On 12 Dec SBICARD was trading at 874.60. The strike last trading price was 12.85, which was -0.95 lower than the previous day. The implied volatity was 21.79, the open interest changed by 17 which increased total open position to 386

On 11 Dec SBICARD was trading at 873.20. The strike last trading price was 13.8, which was -5.3 lower than the previous day. The implied volatity was 21.32, the open interest changed by 24 which increased total open position to 368

On 10 Dec SBICARD was trading at 865.35. The strike last trading price was 18.8, which was 0.65 higher than the previous day. The implied volatity was 23.72, the open interest changed by 3 which increased total open position to 345

On 9 Dec SBICARD was trading at 865.35. The strike last trading price was 18.25, which was 1.3 higher than the previous day. The implied volatity was 22.63, the open interest changed by -26 which decreased total open position to 343

On 8 Dec SBICARD was trading at 870.10. The strike last trading price was 17.25, which was 7.1 higher than the previous day. The implied volatity was 23.20, the open interest changed by -53 which decreased total open position to 371

On 5 Dec SBICARD was trading at 885.15. The strike last trading price was 9.7, which was -14 lower than the previous day. The implied volatity was 20.57, the open interest changed by 30 which increased total open position to 432

On 4 Dec SBICARD was trading at 855.90. The strike last trading price was 22.6, which was 3 higher than the previous day. The implied volatity was 21.62, the open interest changed by -34 which decreased total open position to 402

On 3 Dec SBICARD was trading at 867.95. The strike last trading price was 19, which was 7 higher than the previous day. The implied volatity was 23.46, the open interest changed by 181 which increased total open position to 441

On 2 Dec SBICARD was trading at 883.45. The strike last trading price was 12.1, which was -3.9 lower than the previous day. The implied volatity was 21.72, the open interest changed by -21 which decreased total open position to 262

On 1 Dec SBICARD was trading at 876.50. The strike last trading price was 16.65, which was 1.7 higher than the previous day. The implied volatity was 22.90, the open interest changed by 9 which increased total open position to 282

On 28 Nov SBICARD was trading at 880.15. The strike last trading price was 14.55, which was -0.05 lower than the previous day. The implied volatity was 21.81, the open interest changed by -2 which decreased total open position to 272

On 27 Nov SBICARD was trading at 880.40. The strike last trading price was 14.45, which was -2.75 lower than the previous day. The implied volatity was 21.65, the open interest changed by -5 which decreased total open position to 275

On 26 Nov SBICARD was trading at 877.75. The strike last trading price was 16.65, which was -3.4 lower than the previous day. The implied volatity was 23.16, the open interest changed by 43 which increased total open position to 280

On 25 Nov SBICARD was trading at 873.40. The strike last trading price was 20.4, which was -4.6 lower than the previous day. The implied volatity was 24.52, the open interest changed by 12 which increased total open position to 229

On 24 Nov SBICARD was trading at 869.70. The strike last trading price was 25, which was 1.35 higher than the previous day. The implied volatity was 26.56, the open interest changed by 114 which increased total open position to 222

On 21 Nov SBICARD was trading at 878.05. The strike last trading price was 23.3, which was -1.9 lower than the previous day. The implied volatity was 27.73, the open interest changed by 92 which increased total open position to 111

On 20 Nov SBICARD was trading at 874.10. The strike last trading price was 24.7, which was -8.6 lower than the previous day. The implied volatity was 26.96, the open interest changed by 6 which increased total open position to 18

On 19 Nov SBICARD was trading at 863.70. The strike last trading price was 33.3, which was 3.5 higher than the previous day. The implied volatity was 30.08, the open interest changed by 5 which increased total open position to 11

On 18 Nov SBICARD was trading at 867.35. The strike last trading price was 29.8, which was -0.2 lower than the previous day. The implied volatity was 28.39, the open interest changed by 3 which increased total open position to 5

On 17 Nov SBICARD was trading at 889.20. The strike last trading price was 30, which was -3.6 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 30, which was -3.6 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 30, which was -3.6 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 30, which was -3.6 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 30, which was -3.6 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 30, which was -3.6 lower than the previous day. The implied volatity was 28.94, the open interest changed by 0 which decreased total open position to 2

On 7 Nov SBICARD was trading at 872.00. The strike last trading price was 33.6, which was 1.95 higher than the previous day. The implied volatity was 30.17, the open interest changed by 0 which decreased total open position to 1

On 6 Nov SBICARD was trading at 870.20. The strike last trading price was 31.65, 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 0

On 4 Nov SBICARD was trading at 880.40. The strike last trading price was 31.65, 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 0

On 3 Nov SBICARD was trading at 887.50. The strike last trading price was 31.65, which was 0.1 higher than the previous day. The implied volatity was 32.68, the open interest changed by 1 which increased total open position to 2

On 31 Oct SBICARD was trading at 878.65. The strike last trading price was 31.55, which was 6.4 higher 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 25.15, which was 0 lower than the previous day. The implied volatity was 2.41, 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 25.15, which was 0 lower than the previous day. The implied volatity was 4.25, 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