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 30-DEC-2025 870 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	870.30	11.3 ₹ 9,040	4.95 3960.00	-	1,217 9,73,600	-94 -75,200	559 4,47,200
20 Dec	870.30	11.3 ₹ 9,040	4.95 3960.00	-	1,217 9,73,600	-94 -75,200	559 4,47,200
14 Dec	874.60	18.6 ₹ 14,880	-0.2 -160.00	-	278 2,22,400	2 1,600	489 3,91,200
13 Dec	874.60	18.6 ₹ 14,880	-0.2 -160.00	-	278 2,22,400	2 1,600	489 3,91,200
7 Dec	885.15	31 ₹ 24,800	14.65 11720.00	-	1,375 11,00,000	-142 -1,13,600	409 3,27,200
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
30 Nov	880.15	30.25 ₹ 24,200	-1.25 -1000.00	-	129 1,03,200	-13 -10,400	441 3,52,800
29 Nov	880.15	30.25 ₹ 24,200	-1.25 -1000.00	-	129 1,03,200	-13 -10,400	441 3,52,800
23 Nov	878.05	24.45 ₹ 19,560	0.65 520.00	-	546 4,36,800	241 1,92,800	323 2,58,400
22 Nov	878.05	24.45 ₹ 19,560	0.65 520.00	-	546 4,36,800	241 1,92,800	323 2,58,400
16 Nov	874.95	30.15 ₹ 24,120	-3.25 -2600.00	-	1 800	1 800	6 4,800

15 Nov	874.95	30.15 ₹ 24,120	-3.25 -2600.00	-	1 800	1 800	6 4,800
14 Nov	874.95	30.15 ₹ 24,120	-3.25 -2600.00	-	1 800	0 0	6 4,800
13 Nov	877.65	33.4 ₹ 26,720	6.4 5120.00	-	2 1,600	-1 -800	5 4,000
9 Nov	870.10	28 ₹ 22,400	-42.05 -33640.00	-	4 3,200	4 3,200	3 2,400
8 Nov	870.10	28 ₹ 22,400	-42.05 -33640.00	-	4 3,200	4 3,200	3 2,400
2 Nov	878.65	70.05 ₹ 56,040	0 0.00	-	0 0	0 0	0 0
1 Nov	878.65	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 -

Historical price for 870 CE is as follows

On 21 Dec SBICARD was trading at 870.30. The strike last trading price was 11.3, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 559

On 20 Dec SBICARD was trading at 870.30. The strike last trading price was 11.3, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -94 which decreased total open position to 559

On 14 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 -, the open interest changed by 2 which increased total open position to 489

On 13 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 -, the open interest changed by 2 which increased total open position to 489

On 7 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 -, the open interest changed by -142 which decreased total open position to 409

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 30 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 -, the open interest changed by -13 which decreased total open position to 441

On 29 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 -, the open interest changed by -13 which decreased total open position to 441

On 23 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 -, the open interest changed by 241 which increased total open position to 323

On 22 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 -, the open interest changed by 241 which increased total open position to 323

On 16 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 -, the open interest changed by 1 which increased total open position to 6

On 15 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 -, the open interest changed by 1 which increased total open position to 6

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 -, 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 -, the open interest changed by -1 which decreased total open position to 5

On 9 Nov SBICARD was trading at 870.10. The strike last trading price was 28, which was -42.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 3

On 8 Nov SBICARD was trading at 870.10. The strike last trading price was 28, which was -42.05 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 3

On 2 Nov 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 1 Nov 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

SBICARD 30DEC2025 870 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	870.30	13.1 ₹ 10,480	-11.55 -9240.00	-	259 2,07,200	7 5,600	315 2,52,000
20 Dec	870.30	13.1 ₹ 10,480	-11.55 -9240.00	-	259 2,07,200	7 5,600	315 2,52,000
14 Dec	874.60	12.85 ₹ 10,280	-0.95 -760.00	-	110 88,000	16 12,800	386 3,08,800
13 Dec	874.60	12.85 ₹ 10,280	-0.95 -760.00	-	110 88,000	16 12,800	386 3,08,800
7 Dec	885.15	9.7 ₹ 7,760	-14 -11200.00	-	884 7,07,200	22 17,600	432 3,45,600
5 Dec	885.15	9.7 ₹ 7,760	-14 -11200.00	20.57	884 7,07,200	30 24,000	432 3,45,600
30 Nov	880.15	14.55 ₹ 11,640	-0.05 -40.00	-	66 52,800	-1 -800	272 2,17,600
29 Nov	880.15	14.55 ₹ 11,640	-0.05 -40.00	-	66 52,800	-1 -800	272 2,17,600
23 Nov	878.05	23.3 ₹ 18,640	-1.9 -1520.00	-	168 1,34,400	89 71,200	111 88,800
22 Nov	878.05	23.3 ₹ 18,640	-1.9 -1520.00	-	168 1,34,400	89 71,200	111 88,800
16 Nov	874.95	30 ₹ 24,000	-3.6 -2880.00	-	0 0	0 0	0 0
15 Nov	874.95	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
9 Nov	870.10	33.6 ₹ 26,880	1.95 1560.00	-	1 800	1 800	1 800
8 Nov	870.10	33.6 ₹ 26,880	1.95 1560.00	-	1 800	1 800	1 800
2 Nov	878.65	31.55 ₹ 25,240	6.4 5120.00	-	1 800	1 800	0 0
1 Nov	878.65	31.55 ₹ 25,240	6.4 5120.00	-	1 800	1 800	0 0

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

Delta for 870 PE is -

Historical price for 870 PE is as follows

On 21 Dec SBICARD was trading at 870.30. The strike last trading price was 13.1, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 315

On 20 Dec SBICARD was trading at 870.30. The strike last trading price was 13.1, which was -11.55 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 315

On 14 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 -, the open interest changed by 16 which increased total open position to 386

On 13 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 -, the open interest changed by 16 which increased total open position to 386

On 7 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 -, the open interest changed by 22 which increased total open position to 432

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 30 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 -, the open interest changed by -1 which decreased total open position to 272

On 29 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 -, the open interest changed by -1 which decreased total open position to 272

On 23 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 -, the open interest changed by 89 which increased total open position to 111

On 22 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 -, the open interest changed by 89 which increased total open position to 111

On 16 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 15 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 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 9 Nov SBICARD was trading at 870.10. The strike last trading price was 33.6, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 8 Nov SBICARD was trading at 870.10. The strike last trading price was 33.6, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 1

On 2 Nov 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 1 which increased total open position to 0

On 1 Nov 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 1 which increased 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