ANGELONE option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 2500
Spot
289.97
Future
292.70
Forward
292.70
PCR (OI)
4.55
Puts 2.27 L / Calls 50,000
PCR (volume)
1.56
Puts 14 / Calls 9
Max pain
340
strike with least total payout to holders
Highest OI
290 CE · 340 PE
ΔOI calls +7,500 · puts +35,000
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| — | — | 41.22 | — | 55.20 | 230 | 8.30 | — | 42.21 | — | — | ||||||||
| Neutral | — | — | 41.52 | 0.00 | 48.25 | 240 | 11.25 | 0.00 | 42.19 | — | — | Neutral | ||||||
| Neutral | — | — | 41.71 | 0.00 | 41.90 | 250 | 4.00 | 0.00 | 42.20 | — | 5,000 | Neutral | ||||||
| — | — | 41.77 | — | 45.70 | 255 | 8.75 | — | 42.21 | — | — | ||||||||
| Neutral | — | — | 41.82 | 0.00 | 36.15 | 260 | 18.85 | 0.00 | 42.20 | — | — | Neutral | ||||||
| Neutral | — | — | 41.87 | 0.00 | 39.00 | 265 | 11.90 | 0.00 | 42.20 | — | — | Neutral | ||||||
| Short buildup | 2,500 | +2,500 | 34.81 | -1.90 | 29.10 | 270 | 23.55 | 0.00 | 42.21 | — | — | Neutral | ||||||
| Neutral | — | — | 41.93 | 0.00 | 32.95 | 275 | 15.80 | 0.00 | 42.21 | — | — | Neutral | ||||||
| Neutral | — | — | 41.94 | 0.00 | 26.45 | 280 | 28.85 | 0.00 | 42.22 | — | — | Neutral | ||||||
| Neutral | — | — | 41.96 | 0.00 | 27.60 | 285 | 20.35 | 0.00 | 42.24 | — | — | Neutral | ||||||
| Short buildup | 12,500 | +2,500 | 34.34 | -2.50 | 17.00 | 290 | 6.00 | 0.00 | 42.23 | — | 2,500 | Neutral | ||||||
| Neutral | — | — | 41.98 | 0.00 | 22.95 | 295 | 25.55 | 0.00 | 42.24 | — | — | Neutral | ||||||
| Neutral | 10,000 | — | 34.15 | 0.00 | 12.45 | 300 | 20.70 | 0.00 | 42.26 | — | 20,000 | Neutral | ||||||
| Neutral | — | — | 42.01 | 0.00 | 18.90 | 305 | 31.35 | 0.00 | 42.27 | — | — | Neutral | ||||||
| Neutral | — | — | 42.02 | 0.00 | 15.85 | 310 | 47.80 | 0.00 | 42.27 | — | — | Neutral | ||||||
| Neutral | — | — | 42.02 | 0.00 | 15.40 | 315 | 37.80 | 0.00 | 42.28 | — | — | Neutral | ||||||
| Neutral | 10,000 | — | 42.03 | 0.00 | 5.45 | 320 | 55.05 | 0.00 | 42.29 | — | — | Neutral | ||||||
| Neutral | — | — | 42.04 | 0.00 | 12.50 | 325 | 44.75 | 0.00 | 42.31 | — | — | Neutral | ||||||
| Short buildup | 10,000 | +2,500 | 34.89 | -4.45 | 4.50 | 330 | 44.35 | 0.00 | 42.31 | — | 70,000 | Neutral | ||||||
| Neutral | — | — | 42.07 | 0.00 | 9.10 | 340 | 51.00 | -1.80 | 38.61 | +35,000 | 1.30 L | Short buildup | ||||||
| Neutral | 5,000 | — | 42.07 | 0.00 | 5.00 | 360 | · | · | · | · | · | · | · | · | · | |||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: same-expiry future. Discounting at 5.56% (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.