ASIANPAINT option chain

IV vs HV, IV percentile & PCR history →

End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 250

Spot

2,344.31

Future

2,345.40

Forward

2,345.40

23 Nov 2026 29 Dec 2026 25 Jan 2027

PCR (OI)

0.74

Puts 60,250 / Calls 81,250

PCR (volume)

1.42

Puts 88 / Calls 62

Max pain

2,300

strike with least total payout to holders

Highest OI

2,400 CE · 2,200 PE

ΔOI calls +4,500 · puts +5,500

Open interest by strike

CallsPuts│ ATM┊ Max pain

Calls										Puts
Buildup	OI	ΔOI	Volume	IV %	Delta	Theta	Chg	LTP	Strike	LTP	Chg	Theta	Delta	IV %	Volume	ΔOI	OI	Buildup
Neutral	—	—	—	42.35	0.89	-0.54	0.00	527.05	1,920	3.90	0.00	-0.04	-0.01	21.62	—	—	—	Neutral
Neutral	—	—	—	39.45	0.88	-0.54	0.00	489.50	1,960	5.75	0.00	-0.07	-0.02	21.53	—	—	—	Neutral
Neutral	—	—	—	36.77	0.87	-0.55	0.00	452.60	2,000	6.35	+0.95	-0.25	-0.06	26.57	13	−2,750	4,500	Short covering
Neutral	—	—	—	34.35	0.86	-0.56	0.00	416.50	2,040	11.65	0.00	-0.16	-0.05	21.38	—	—	—	Neutral
Neutral	—	—	—	33.25	0.85	-0.57	0.00	259.50	2,060	25.00	0.00	-0.20	-0.06	21.33	—	—	750	Neutral
Neutral	—	—	—	32.23	0.84	-0.59	0.00	381.45	2,080	15.95	0.00	-0.23	-0.07	21.28	—	—	—	Neutral
Neutral	—	—	—	31.29	0.82	-0.60	0.00	227.70	2,100	14.50	+0.20	-0.41	-0.12	25.07	3	+500	4,250	Long buildup
Neutral	—	—	—	30.44	0.81	-0.62	0.00	347.50	2,120	28.00	0.00	-0.31	-0.11	21.16	—	—	500	Neutral
Neutral	—	—	—	29.67	0.79	-0.64	0.00	198.00	2,140	37.80	0.00	-0.35	-0.13	21.09	—	—	—	Neutral
Neutral	—	—	—	28.97	0.78	-0.66	0.00	314.90	2,160	21.45	-2.85	-0.49	-0.17	23.55	1	+250	1,250	Short buildup
Neutral	—	—	—	28.35	0.76	-0.68	0.00	170.30	2,180	27.20	-0.40	-0.55	-0.21	24.12	18	+2,000	3,250	Short buildup
Neutral	1,750	—	—	27.80	0.73	-0.71	0.00	145.40	2,200	30.75	-0.55	-0.58	-0.23	23.61	32	+2,250	24,000	Short buildup
Neutral	—	—	—	27.31	0.71	-0.73	0.00	145.10	2,220	64.05	0.00	-0.52	-0.24	20.75	—	—	—	Neutral
Neutral	—	—	—	26.87	0.68	-0.75	0.00	254.30	2,240	47.65	0.00	-0.55	-0.27	20.65	—	—	2,750	Neutral
Neutral	—	—	—	26.49	0.65	-0.77	0.00	122.35	2,260	80.90	0.00	-0.58	-0.31	20.53	—	—	—	Neutral
Neutral	—	—	—	26.15	0.62	-0.78	0.00	226.40	2,280	58.00	0.00	-0.60	-0.35	20.40	—	—	—	Neutral
Long buildup	5,000	+250	6	22.08	0.60	-0.67	+0.90	104.75	2,300	59.85	-0.15	-0.68	-0.39	22.13	8	+500	14,750	Short buildup
Neutral	—	—	—	25.58	0.56	-0.80	0.00	200.45	2,320	60.00	-26.05	-0.62	-0.43	19.71	3	+750	1,000	Short buildup
Neutral	750	—	—	25.35	0.53	-0.80	0.00	82.20	2,340	121.95	0.00	-0.63	-0.47	19.92	—	—	—	Neutral
Neutral	—	—	—	25.13	0.49	-0.80	0.00	176.45	2,360	81.00	0.00	-0.62	-0.51	19.71	—	—	500	Neutral
Neutral	—	—	—	24.95	0.46	-0.79	0.00	68.85	2,380	146.05	0.00	-0.61	-0.56	19.48	—	—	—	Neutral
Short buildup	21,250	+1,750	23	22.46	0.41	-0.70	-5.95	59.05	2,400	114.05	+3.05	-0.70	-0.58	22.69	10	+2,000	2,750	Long buildup
Neutral	1,000	—	—	24.63	0.39	-0.76	0.00	56.00	2,420	172.45	0.00	-0.55	-0.64	18.89	—	—	—	Neutral
Neutral	2,750	—	—	24.49	0.36	-0.73	0.00	50.00	2,440	123.45	0.00	-0.51	-0.69	18.52	—	—	—	Neutral
Neutral	—	—	—	24.37	0.33	-0.70	0.00	44.50	2,460	200.85	0.00	-0.46	-0.73	18.08	—	—	—	Neutral
Long buildup	5,500	+1,500	11	22.08	0.27	-0.59	+1.75	33.00	2,480	144.65	0.00	-0.40	-0.77	17.54	—	—	—	Neutral
Neutral	9,750	—	2	21.79	0.24	-0.55	+0.05	27.55	2,500	231.20	0.00	-0.33	-0.82	16.87	—	—	—	Neutral
Neutral	1,000	—	—	24.07	0.24	-0.60	0.00	27.55	2,520	167.70	0.00	-0.25	-0.86	15.99	—	—	—	Neutral
Neutral	—	—	—	23.99	0.21	-0.56	0.00	27.65	2,540	263.15	0.00	-0.17	-0.90	14.73	—	—	—	Neutral
Neutral	250	—	—	23.91	0.19	-0.52	0.00	15.00	2,560	192.55	0.00	-0.06	-0.95	12.46	—	—	—	Neutral
Short covering	18,000	−250	15	23.21	0.14	-0.42	+0.55	14.70	2,600	219.10	0.00	—	—	—	—	—	—	Neutral
Long buildup	11,750	+750	3	24.74	0.12	-0.40	+3.25	13.25	2,640	247.20	0.00	—	—	—	—	—	—	Neutral
Long buildup	2,500	+500	2	24.91	0.10	-0.34	+1.35	9.90	2,680	276.95	0.00	—	—	—	—	—	—	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 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.