ASIANPAINT option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 25 Jan 2027 (84 days) · lot 250
Spot
2,344.31
Future
2,366.50
Forward
2,366.50
PCR (OI)
44.50
Puts 22,250 / Calls 500
PCR (volume)
—
Puts 4 / Calls —
Max pain
2,240
strike with least total payout to holders
Highest OI
2,440 CE · 2,200 PE
ΔOI calls +— · puts +—
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 30.14 | 0.00 | 396.90 | 1,920 | 10.25 | 0.00 | 22.06 | — | — | Neutral | ||||||
| Neutral | — | — | 27.49 | 0.00 | 327.65 | 2,000 | 10.30 | 0.00 | 22.01 | — | 1,250 | Neutral | ||||||
| Neutral | — | — | 26.50 | 0.00 | 295.00 | 2,040 | 26.50 | 0.00 | 21.98 | — | — | Neutral | ||||||
| Neutral | — | — | 25.72 | 0.00 | 263.95 | 2,080 | 34.85 | 0.00 | 21.94 | — | — | Neutral | ||||||
| Neutral | — | — | 25.11 | 0.00 | 234.70 | 2,120 | 44.95 | 0.00 | 21.90 | — | — | Neutral | ||||||
| Neutral | — | — | 24.64 | 0.00 | 207.10 | 2,160 | 35.45 | 0.00 | 21.85 | — | 2,250 | Neutral | ||||||
| Neutral | — | — | 24.27 | 0.00 | 181.65 | 2,200 | 39.05 | +0.55 | 23.32 | — | 16,250 | Neutral | ||||||
| Neutral | — | — | 23.98 | 0.00 | 158.20 | 2,240 | 45.00 | -13.00 | 21.74 | — | 2,500 | Neutral | ||||||
| Neutral | — | — | 23.76 | 0.00 | 136.85 | 2,280 | 104.65 | 0.00 | 21.64 | — | — | Neutral | ||||||
| Neutral | — | — | 23.58 | 0.00 | 117.55 | 2,320 | 124.70 | 0.00 | 21.55 | — | — | Neutral | ||||||
| Neutral | — | — | 23.43 | 0.00 | 100.25 | 2,360 | 146.85 | 0.00 | 21.44 | — | — | Neutral | ||||||
| Neutral | — | — | 23.32 | 0.00 | 84.95 | 2,400 | 170.90 | 0.00 | 21.30 | — | — | Neutral | ||||||
| Neutral | 500 | — | 23.22 | 0.00 | 52.20 | 2,440 | 196.80 | 0.00 | 21.14 | — | — | Neutral | ||||||
| Neutral | — | — | 23.14 | 0.00 | 59.70 | 2,480 | 224.45 | 0.00 | 20.94 | — | — | Neutral | ||||||
| Neutral | — | — | 23.08 | 0.00 | 49.70 | 2,520 | 253.80 | 0.00 | 20.68 | — | — | Neutral | ||||||
| Neutral | — | — | 23.02 | 0.00 | 40.95 | 2,560 | 284.45 | 0.00 | 20.36 | — | — | Neutral | ||||||
| Neutral | — | — | 22.93 | 0.00 | 27.35 | 2,640 | 349.60 | 0.00 | 19.34 | — | — | Neutral | ||||||
| Neutral | — | — | 22.86 | 0.00 | 17.85 | 2,720 | 418.85 | 0.00 | 17.06 | — | — | 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.