SBICARD

Sbi Cards & Pay Ser Ltd

878.65 -7.10 (-0.80%)

L: 875.5 H: 893.9

Back to Option Chain

Historical option data for SBICARD
01 Nov 2025 08:11 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 25-NOV-2025 900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	878.65	13.95 ₹ 11,160	-1.05 -840.00	-	1,596 12,76,800	45 36,000	1,368 10,94,400
27 Oct	900.80	17.8 ₹ 14,240	-22.7 -18160.00	-	4,396 35,16,800	918 7,34,400	1,219 9,75,200

26 Oct	928.95	45 ₹ 36,000	12.7 10160.00	-	689 5,51,200	77 61,600	302 2,41,600
25 Oct	928.95	45 ₹ 36,000	12.7 10160.00	-	689 5,51,200	77 61,600	302 2,41,600
18 Oct	927.00	34.7 ₹ 27,760	-5.65 -4520.00	-	34 27,200	2 1,600	114 91,200
15 Oct	916.00	30.6 ₹ 24,480	-1.75 -1400.00	-	29 23,200	15 12,000	102 81,600
21 Sept	871.65	19.55 ₹ 15,640	0 0.00	0.85	0 0	0 0	0 0
18 Sept	891.70	19.55 ₹ 15,640	0 0.00	-	0 0	0 0	0 0
14 Sept	856.15	19.55 ₹ 15,640	0 0.00	1.83	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 900 expiring on 25NOV2025

Delta for 900 CE is -

Historical price for 900 CE is as follows

On 1 Nov SBICARD was trading at 878.65. The strike last trading price was 13.95, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 45 which increased total open position to 1368

On 27 Oct SBICARD was trading at 900.80. The strike last trading price was 17.8, which was -22.7 lower than the previous day. The implied volatity was -, the open interest changed by 918 which increased total open position to 1219

On 26 Oct SBICARD was trading at 928.95. The strike last trading price was 45, which was 12.7 higher than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 302

On 25 Oct SBICARD was trading at 928.95. The strike last trading price was 45, which was 12.7 higher than the previous day. The implied volatity was -, the open interest changed by 77 which increased total open position to 302

On 18 Oct SBICARD was trading at 927.00. The strike last trading price was 34.7, which was -5.65 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 114

On 15 Oct SBICARD was trading at 916.00. The strike last trading price was 30.6, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 102

On 21 Sept SBICARD was trading at 871.65. The strike last trading price was 19.55, which was 0 lower than the previous day. The implied volatity was 0.85, the open interest changed by 0 which decreased total open position to 0

On 18 Sept SBICARD was trading at 891.70. The strike last trading price was 19.55, 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 Sept SBICARD was trading at 856.15. The strike last trading price was 19.55, which was 0 lower than the previous day. The implied volatity was 1.83, the open interest changed by 0 which decreased total open position to 0

SBICARD 25NOV2025 900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	878.65	32 ₹ 25,600	-0.05 -40.00	-	261 2,08,800	7 5,600	504 4,03,200
27 Oct	900.80	31.4 ₹ 25,120	6.5 5200.00	-	1,651 13,20,800	-8 -6,400	397 3,17,600
26 Oct	928.95	23 ₹ 18,400	-6.45 -5160.00	-	786 6,28,800	199 1,59,200	402 3,21,600
25 Oct	928.95	23 ₹ 18,400	-6.45 -5160.00	-	786 6,28,800	199 1,59,200	402 3,21,600
18 Oct	927.00	27 ₹ 21,600	1.95 1560.00	-	31 24,800	11 8,800	144 1,15,200
15 Oct	916.00	32 ₹ 25,600	1.2 960.00	-	19 15,200	11 8,800	104 83,200
21 Sept	871.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
18 Sept	891.70	0 ₹ 0	0 0.00	0.28	0 0	0 0	0 0
14 Sept	856.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Sbi Cards & Pay Ser Ltd - strike price 900 expiring on 25NOV2025

Delta for 900 PE is -

Historical price for 900 PE is as follows

On 1 Nov SBICARD was trading at 878.65. The strike last trading price was 32, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 504

On 27 Oct SBICARD was trading at 900.80. The strike last trading price was 31.4, which was 6.5 higher than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 397

On 26 Oct SBICARD was trading at 928.95. The strike last trading price was 23, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 199 which increased total open position to 402

On 25 Oct SBICARD was trading at 928.95. The strike last trading price was 23, which was -6.45 lower than the previous day. The implied volatity was -, the open interest changed by 199 which increased total open position to 402

On 18 Oct SBICARD was trading at 927.00. The strike last trading price was 27, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 144

On 15 Oct SBICARD was trading at 916.00. The strike last trading price was 32, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 104

On 21 Sept SBICARD was trading at 871.65. The strike last trading price was 0, 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 Sept SBICARD was trading at 891.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0

On 14 Sept SBICARD was trading at 856.15. The strike last trading price was 0, 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