SBICARD

Sbi Cards & Pay Ser Ltd

870.3 +22.15 (2.61%)

L: 848.25 H: 878

Back to Option Chain

Historical option data for SBICARD
21 Dec 2025 04:11 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 27-JAN-2026 860 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	870.30	29.7 ₹ 23,760	8.4 6720.00	-	11 8,800	1 800	29 23,200
20 Dec	870.30	29.7 ₹ 23,760	8.4 6720.00	-	11 8,800	1 800	29 23,200
14 Dec	874.60	32 ₹ 25,600	-11 -8800.00	-	0 0	0 0	10 8,000
13 Dec	874.60	32 ₹ 25,600	-11 -8800.00	-	0 0	0 0	10 8,000
7 Dec	885.15	32 ₹ 25,600	-11 -8800.00	-	0 0	0 0	0 0
5 Dec	885.15	32 ₹ 25,600	-11 -8800.00	-	0 0	-1 -800	0 0
30 Nov	880.15	39.8 ₹ 31,840	4.8 3840.00	-	0 0	0 0	0 0
29 Nov	880.15	39.8 ₹ 31,840	4.8 3840.00	-	0 0	0 0	0 0
23 Nov	878.05	35 ₹ 28,000	-1 -800.00	-	1 800	1 800	5 4,000
22 Nov	878.05	35 ₹ 28,000	-1 -800.00	-	1 800	1 800	5 4,000
16 Nov	874.95	86.95 ₹ 69,560	0 0.00	-	0 0	0 0	0 0

15 Nov	874.95	86.95 ₹ 69,560	0 0.00	-	0 0	0 0	0 0
14 Nov	874.95	86.95 ₹ 69,560	0 0.00	-	0 0	0 0	0 0
13 Nov	877.65	86.95 ₹ 69,560	0 0.00	-	0 0	0 0	0 0
9 Nov	870.10	86.95 ₹ 69,560	0 0.00	-	0 0	0 0	0 0
8 Nov	870.10	86.95 ₹ 69,560	0 0.00	-	0 0	0 0	0 0
2 Nov	878.65	86.95 ₹ 69,560	0 0.00	-	0 0	0 0	0 0
1 Nov	878.65	86.95 ₹ 69,560	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 860 expiring on 27JAN2026

Delta for 860 CE is -

Historical price for 860 CE is as follows

On 21 Dec SBICARD was trading at 870.30. The strike last trading price was 29.7, which was 8.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 29

On 20 Dec SBICARD was trading at 870.30. The strike last trading price was 29.7, which was 8.4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 29

On 14 Dec SBICARD was trading at 874.60. The strike last trading price was 32, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 13 Dec SBICARD was trading at 874.60. The strike last trading price was 32, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 7 Dec SBICARD was trading at 885.15. The strike last trading price was 32, which was -11 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 32, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 30 Nov SBICARD was trading at 880.15. The strike last trading price was 39.8, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov SBICARD was trading at 880.15. The strike last trading price was 39.8, which was 4.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov SBICARD was trading at 878.05. The strike last trading price was 35, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 22 Nov SBICARD was trading at 878.05. The strike last trading price was 35, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 5

On 16 Nov SBICARD was trading at 874.95. The strike last trading price was 86.95, 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 15 Nov SBICARD was trading at 874.95. The strike last trading price was 86.95, 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 86.95, 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 86.95, 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 Nov SBICARD was trading at 870.10. The strike last trading price was 86.95, 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 Nov SBICARD was trading at 870.10. The strike last trading price was 86.95, 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 Nov SBICARD was trading at 878.65. The strike last trading price was 86.95, 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 Nov SBICARD was trading at 878.65. The strike last trading price was 86.95, 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 27JAN2026 860 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	870.30	20.2 ₹ 16,160	-9.8 -7840.00	-	6 4,800	2 1,600	14 11,200
20 Dec	870.30	20.2 ₹ 16,160	-9.8 -7840.00	-	6 4,800	2 1,600	14 11,200
14 Dec	874.60	27 ₹ 21,600	4 3200.00	-	0 0	0 0	8 6,400
13 Dec	874.60	27 ₹ 21,600	4 3200.00	-	0 0	0 0	8 6,400
7 Dec	885.15	27 ₹ 21,600	4 3200.00	-	0 0	0 0	0 0
5 Dec	885.15	27 ₹ 21,600	4 3200.00	-	0 0	1 800	0 0
30 Nov	880.15	39.15 ₹ 31,320	10.95 8760.00	-	0 0	0 0	0 0
29 Nov	880.15	39.15 ₹ 31,320	10.95 8760.00	-	0 0	0 0	0 0
23 Nov	878.05	39.15 ₹ 31,320	10.95 8760.00	-	0 0	0 0	0 0
22 Nov	878.05	39.15 ₹ 31,320	10.95 8760.00	-	0 0	0 0	0 0
16 Nov	874.95	28.2 ₹ 22,560	0 0.00	-	0 0	0 0	0 0
15 Nov	874.95	28.2 ₹ 22,560	0 0.00	-	0 0	0 0	0 0
14 Nov	874.95	28.2 ₹ 22,560	0 0.00	-	0 0	0 0	0 0
13 Nov	877.65	28.2 ₹ 22,560	0 0.00	-	0 0	0 0	0 0
9 Nov	870.10	28.2 ₹ 22,560	0 0.00	-	0 0	0 0	0 0
8 Nov	870.10	28.2 ₹ 22,560	0 0.00	-	0 0	0 0	0 0
2 Nov	878.65	28.2 ₹ 22,560	0 0.00	-	0 0	0 0	0 0
1 Nov	878.65	28.2 ₹ 22,560	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 860 expiring on 27JAN2026

Delta for 860 PE is -

Historical price for 860 PE is as follows

On 21 Dec SBICARD was trading at 870.30. The strike last trading price was 20.2, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 14

On 20 Dec SBICARD was trading at 870.30. The strike last trading price was 20.2, which was -9.8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 14

On 14 Dec SBICARD was trading at 874.60. The strike last trading price was 27, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 13 Dec SBICARD was trading at 874.60. The strike last trading price was 27, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 7 Dec SBICARD was trading at 885.15. The strike last trading price was 27, which was 4 higher 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 27, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 30 Nov SBICARD was trading at 880.15. The strike last trading price was 39.15, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov SBICARD was trading at 880.15. The strike last trading price was 39.15, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Nov SBICARD was trading at 878.05. The strike last trading price was 39.15, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 22 Nov SBICARD was trading at 878.05. The strike last trading price was 39.15, which was 10.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov SBICARD was trading at 874.95. The strike last trading price was 28.2, 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 15 Nov SBICARD was trading at 874.95. The strike last trading price was 28.2, 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 28.2, 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 28.2, 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 Nov SBICARD was trading at 870.10. The strike last trading price was 28.2, 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 Nov SBICARD was trading at 870.10. The strike last trading price was 28.2, 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 Nov SBICARD was trading at 878.65. The strike last trading price was 28.2, 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 Nov SBICARD was trading at 878.65. The strike last trading price was 28.2, 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