SBICARD option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 800
Spot
532.91
Future
536.85
Forward
536.85
PCR (OI)
0.56
Puts 64,000 / Calls 1.14 L
PCR (volume)
0.37
Puts 25 / Calls 68
Max pain
550
strike with least total payout to holders
Highest OI
550 CE · 500 PE
ΔOI calls +31,200 · puts +800
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 35.87 | 0.00 | 167.80 | 420 | 0.65 | 0.00 | 28.14 | — | — | Neutral | ||||||
| Neutral | — | — | 32.62 | 0.00 | 148.80 | 440 | 1.35 | 0.00 | 28.04 | — | — | Neutral | ||||||
| Neutral | — | — | 30.75 | 0.00 | 130.30 | 460 | 2.55 | 0.00 | 27.99 | — | — | Neutral | ||||||
| Neutral | — | — | 30.16 | 0.00 | 69.85 | 470 | 6.70 | 0.00 | 27.99 | — | — | Neutral | ||||||
| Neutral | — | — | 29.73 | 0.00 | 112.60 | 480 | 7.10 | 0.00 | 27.96 | — | 4,000 | Neutral | ||||||
| Neutral | — | — | 29.43 | 0.00 | 54.85 | 490 | 11.50 | 0.00 | 27.93 | — | — | Neutral | ||||||
| Short covering | 6,400 | −1,600 | 29.22 | +2.65 | 46.25 | 500 | 9.85 | -1.55 | 29.39 | −4,800 | 29,600 | Long unwinding | ||||||
| Neutral | — | — | 29.05 | 0.00 | 41.85 | 510 | 13.00 | -5.30 | 29.37 | +800 | 800 | Short buildup | ||||||
| Neutral | — | — | 28.92 | 0.00 | 80.40 | 520 | 16.00 | +2.00 | 28.37 | +4,800 | 12,000 | Long buildup | ||||||
| Neutral | — | — | 28.82 | 0.00 | 31.05 | 530 | 27.25 | 0.00 | 27.78 | — | — | Neutral | ||||||
| Neutral | 1,600 | — | 28.74 | 0.00 | 26.95 | 540 | 22.00 | 0.00 | 27.71 | — | 7,200 | Neutral | ||||||
| Long buildup | 44,000 | +5,600 | 27.51 | +1.30 | 17.40 | 550 | 28.00 | 0.00 | 27.64 | — | 3,200 | Neutral | ||||||
| Neutral | 2,400 | — | 28.63 | 0.00 | 15.00 | 560 | 36.00 | 0.00 | 27.55 | — | 4,800 | Neutral | ||||||
| Neutral | — | — | 28.59 | 0.00 | 15.60 | 570 | 51.40 | 0.00 | 27.44 | — | — | Neutral | ||||||
| Short buildup | 15,200 | +3,200 | 28.21 | -0.10 | 8.90 | 580 | 31.00 | 0.00 | 27.31 | — | 1,600 | Neutral | ||||||
| Neutral | — | — | 28.52 | 0.00 | 10.65 | 590 | 66.20 | 0.00 | 27.13 | — | — | Neutral | ||||||
| Long buildup | 21,600 | +4,800 | 29.05 | +0.60 | 5.70 | 600 | 48.95 | 0.00 | 26.89 | — | 800 | Neutral | ||||||
| Short buildup | 8,000 | +4,800 | 29.45 | -0.05 | 3.45 | 620 | 56.25 | 0.00 | 26.19 | — | — | Neutral | ||||||
| Short buildup | 14,400 | +14,400 | 31.26 | -17.60 | 2.50 | 640 | 69.75 | 0.00 | 24.72 | — | — | Neutral | ||||||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: same-expiry future. Discounting at 5.87% (carry implied by 23 Nov → 29 Dec futures). Buildup labels describe price and open-interest changes only and are not advice. Spot: NSE F&O bhavcopy underlying price.