ASIANPAINT option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 23 Nov 2026 (21 days) · lot 250
Spot
2,344.31
Future
2,334.10
Forward
2,331.09
PCR (OI)
0.82
Puts 35.37 L / Calls 42.94 L
PCR (volume)
0.51
Puts 18,063 / Calls 35,312
Max pain
2,300
strike with least total payout to holders
Highest OI
2,400 CE · 2,300 PE
ΔOI calls +11.01 L · puts +2.38 L
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 69.04 | 0.00 | 748.95 | 1,920 | 0.90 | -0.05 | 36.72 | +500 | 22,000 | Short buildup | ||||||
| Neutral | 1,500 | — | 63.64 | 0.00 | 325.85 | 1,960 | 1.10 | 0.00 | 34.25 | −1,750 | 2.54 L | Neutral | ||||||
| Neutral | 500 | — | 58.29 | 0.00 | 265.35 | 2,000 | 1.70 | 0.00 | 32.95 | +3,500 | 1.51 L | Neutral | ||||||
| Neutral | — | — | 53.00 | 0.00 | 632.50 | 2,040 | 2.30 | +0.10 | 30.90 | −1,250 | 47,250 | Short covering | ||||||
| Neutral | — | — | 50.39 | 0.00 | 378.55 | 2,060 | 2.40 | -0.20 | 29.24 | −11,500 | 2.04 L | Long unwinding | ||||||
| Neutral | — | — | 47.84 | 0.00 | 594.25 | 2,080 | 2.85 | -0.40 | 28.27 | −500 | 39,250 | Long unwinding | ||||||
| Neutral | 3,250 | — | 45.35 | 0.00 | 229.65 | 2,100 | 3.90 | -0.25 | 28.11 | −25,750 | 1.23 L | Long unwinding | ||||||
| Neutral | 750 | — | 42.94 | 0.00 | 209.60 | 2,120 | 4.55 | -0.80 | 27.00 | −4,500 | 59,250 | Long unwinding | ||||||
| Neutral | 250 | — | 40.66 | 0.00 | 180.00 | 2,140 | 6.35 | -0.20 | 27.08 | +1.41 L | 2.27 L | Short buildup | ||||||
| Neutral | 250 | — | 38.51 | 0.00 | 113.00 | 2,160 | 8.00 | -0.45 | 26.51 | −250 | 3.17 L | Neutral | ||||||
| Neutral | 12,000 | — | 36.52 | 0.00 | 157.00 | 2,180 | 9.60 | -1.00 | 25.57 | −1,750 | 50,750 | Long unwinding | ||||||
| Long buildup | 93,750 | +1,500 | 26.14 | +4.15 | 144.35 | 2,200 | 12.60 | -0.55 | 25.40 | −7,750 | 3.10 L | Long unwinding | ||||||
| Short covering | 48,250 | −750 | 30.12 | +11.65 | 135.15 | 2,220 | 15.85 | -0.80 | 24.94 | +69,750 | 2.36 L | Short buildup | ||||||
| Neutral | 83,750 | −500 | 26.25 | +3.85 | 113.75 | 2,240 | 19.55 | -1.30 | 24.33 | −36,000 | 2.46 L | Long unwinding | ||||||
| Neutral | 75,500 | +250 | 23.64 | +1.90 | 94.75 | 2,260 | 24.40 | -1.35 | 23.92 | −7,000 | 1.56 L | Long unwinding | ||||||
| Short covering | 79,250 | −2,000 | 22.78 | +0.30 | 79.65 | 2,280 | 31.00 | -0.65 | 23.91 | +1,000 | 1.26 L | Neutral | ||||||
| Short covering | 3.94 L | −28,250 | 23.41 | +2.10 | 68.70 | 2,300 | 37.70 | -1.05 | 23.41 | +10,750 | 3.87 L | Short buildup | ||||||
| Long buildup | 88,000 | +2,000 | 23.04 | +1.35 | 56.85 | 2,320 | 45.95 | -1.50 | 23.12 | +32,750 | 1.01 L | Short buildup | ||||||
| Long buildup | 1.50 L | +18,750 | 22.96 | +1.45 | 46.85 | 2,340 | 54.70 | -2.60 | 22.50 | +21,750 | 83,250 | Short buildup | ||||||
| Long buildup | 7.00 L | +5.85 L | 22.53 | +0.50 | 37.30 | 2,360 | 65.25 | -3.05 | 22.12 | +26,000 | 71,000 | Short buildup | ||||||
| Long buildup | 1.32 L | +31,000 | 22.49 | +0.70 | 29.85 | 2,380 | 78.85 | -2.70 | 22.60 | +22,750 | 31,750 | Short buildup | ||||||
| Long buildup | 7.85 L | +3.58 L | 22.73 | +0.60 | 24.10 | 2,400 | 91.85 | -3.25 | 22.24 | +250 | 65,000 | Neutral | ||||||
| Long buildup | 61,250 | +22,250 | 22.50 | +0.15 | 18.45 | 2,420 | 105.45 | -4.80 | 21.55 | +3,750 | 7,750 | Short buildup | ||||||
| Long buildup | 95,750 | +24,000 | 22.71 | +0.20 | 14.55 | 2,440 | 118.40 | -7.30 | 19.57 | −250 | 8,500 | Long unwinding | ||||||
| Neutral | 96,250 | −750 | 22.83 | +0.25 | 11.25 | 2,460 | 130.90 | -12.95 | 14.74 | +1,000 | 16,000 | Short buildup | ||||||
| Neutral | 67,000 | +12,500 | 23.06 | 0.00 | 8.75 | 2,480 | 160.75 | 0.00 | — | — | 1,750 | Neutral | ||||||
| Short buildup | 3.56 L | +8,000 | 23.27 | -0.05 | 6.75 | 2,500 | 173.70 | -4.75 | 21.78 | +1,250 | 71,500 | Short buildup | ||||||
| Neutral | 2.10 L | −1,250 | 23.45 | -0.15 | 5.15 | 2,520 | 223.45 | 0.00 | — | — | 37,000 | Neutral | ||||||
| Short covering | 24,000 | −4,500 | 24.03 | +0.05 | 4.20 | 2,540 | 215.20 | 0.00 | — | — | 14,500 | Neutral | ||||||
| Short buildup | 1.68 L | +1.25 L | 24.23 | -0.20 | 3.20 | 2,560 | 196.00 | -29.55 | — | +250 | 3,000 | Short buildup | ||||||
| Long unwinding | 50,000 | −6,000 | 24.76 | -0.40 | 2.60 | 2,580 | 214.00 | -67.00 | — | −250 | 250 | Long unwinding | ||||||
| Long unwinding | 2.73 L | −20,750 | 25.55 | -0.25 | 2.25 | 2,600 | 236.00 | -26.00 | — | −250 | 31,000 | Neutral | ||||||
| Long unwinding | 1.26 L | −13,500 | 25.70 | -0.20 | 1.70 | 2,620 | 340.00 | 0.00 | — | — | 6,250 | Neutral | ||||||
| Short buildup | 13,250 | +2,750 | 26.52 | -0.10 | 1.50 | 2,640 | 332.00 | 0.00 | — | — | 500 | Neutral | ||||||
| Neutral | 21,750 | — | 27.23 | -0.05 | 1.30 | 2,660 | · | · | · | · | · | · | · | · | · | |||
| Short buildup | 14,250 | +500 | 27.80 | -0.15 | 1.10 | 2,680 | 370.00 | 0.00 | — | — | 1,000 | Neutral | ||||||
| Short covering | 15,500 | −2,250 | 29.65 | +0.10 | 0.95 | 2,720 | 433.45 | 0.00 | — | — | 3,500 | Neutral | ||||||
| Neutral | 16,500 | −1,750 | 29.46 | 0.00 | 0.50 | 2,760 | 455.00 | 0.00 | — | — | 3,000 | Neutral | ||||||
| Short covering | 38,250 | −8,250 | 31.99 | +0.05 | 0.55 | 2,800 | 500.00 | 0.00 | — | — | 22,000 | Neutral | ||||||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: put-call parity, median of 5 near-ATM strikes. Discounting at 4.9% (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.