COCHINSHIP option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 400
Spot
1,166.79
Future
1,166.20
Forward
1,166.20
PCR (OI)
5.12
Puts 34,800 / Calls 6,800
PCR (volume)
3.04
Puts 79 / Calls 26
Max pain
1,240
strike with least total payout to holders
Highest OI
1,100 CE · 1,100 PE
ΔOI calls −2,000 · puts +14,800
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 55.56 | 0.00 | 388.80 | 920 | 9.05 | 0.00 | 40.50 | — | — | Neutral | ||||||
| Neutral | — | — | 52.21 | 0.00 | 422.90 | 960 | 9.50 | 0.00 | 40.35 | — | — | Neutral | ||||||
| Neutral | — | — | 50.87 | 0.00 | 184.10 | 980 | 30.00 | 0.00 | 40.28 | — | — | Neutral | ||||||
| Neutral | — | — | 49.73 | 0.00 | 387.75 | 1,000 | 10.80 | -4.85 | 35.96 | +400 | 12,400 | Short buildup | ||||||
| Neutral | — | — | 48.78 | 0.00 | 156.50 | 1,020 | 41.95 | 0.00 | 40.08 | — | — | Neutral | ||||||
| Neutral | — | — | 47.97 | 0.00 | 353.90 | 1,040 | 19.40 | 0.00 | 39.97 | — | — | Neutral | ||||||
| Neutral | — | — | 47.27 | 0.00 | 131.70 | 1,060 | 56.70 | 0.00 | 39.85 | — | — | Neutral | ||||||
| Neutral | — | — | 46.69 | 0.00 | 321.55 | 1,080 | 26.40 | 0.00 | 39.71 | — | — | Neutral | ||||||
| Short covering | 5,600 | −2,000 | 39.65 | +35.50 | 107.75 | 1,100 | 33.65 | -11.15 | 34.44 | +14,400 | 14,800 | Short buildup | ||||||
| Neutral | — | — | 45.77 | 0.00 | 290.75 | 1,120 | 35.05 | 0.00 | 39.40 | — | — | Neutral | ||||||
| Neutral | — | — | 45.41 | 0.00 | 90.45 | 1,140 | 94.60 | 0.00 | 39.22 | — | — | Neutral | ||||||
| Neutral | — | — | 45.09 | 0.00 | 261.75 | 1,160 | 58.80 | 0.00 | 39.01 | — | 400 | Neutral | ||||||
| Neutral | — | — | 44.82 | 0.00 | 73.85 | 1,180 | 117.60 | 0.00 | 38.78 | — | — | Neutral | ||||||
| Neutral | — | — | 44.59 | 0.00 | 234.55 | 1,200 | 57.65 | 0.00 | 38.52 | — | — | Neutral | ||||||
| Neutral | — | — | 44.38 | 0.00 | 59.80 | 1,220 | 143.05 | 0.00 | 38.22 | — | — | Neutral | ||||||
| Neutral | 1,200 | — | 44.20 | 0.00 | 79.75 | 1,240 | 62.25 | 0.00 | 37.88 | — | 400 | Neutral | ||||||
| Neutral | — | — | 44.04 | 0.00 | 47.95 | 1,260 | 170.80 | 0.00 | 37.48 | — | — | Neutral | ||||||
| Neutral | — | — | 43.90 | 0.00 | 185.80 | 1,280 | 87.75 | 0.00 | 37.02 | — | — | Neutral | ||||||
| Neutral | — | — | 43.77 | 0.00 | 38.20 | 1,300 | 187.90 | 0.00 | 36.49 | — | 6,800 | Neutral | ||||||
| Neutral | — | — | 43.66 | 0.00 | 164.35 | 1,320 | 105.70 | 0.00 | 35.86 | — | — | Neutral | ||||||
| Neutral | — | — | 43.46 | 0.00 | 144.80 | 1,360 | 125.60 | 0.00 | 34.12 | — | — | 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 5.73% (91-day T-bill 5.73% (RBI, week of 16 Oct 2026)). Buildup labels describe price and open-interest changes only and are not advice. Spot: NSE F&O bhavcopy underlying price.