CONCOR option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 1250
Spot
417.89
Future
419.60
Forward
419.60
PCR (OI)
1.33
Puts 30,000 / Calls 22,500
PCR (volume)
0.87
Puts 13 / Calls 15
Max pain
470
strike with least total payout to holders
Highest OI
450 CE · 490 PE
ΔOI calls +6,250 · puts +16,250
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 40.15 | 0.00 | 110.00 | 340 | 1.50 | 0.00 | 28.91 | — | — | Neutral | ||||||
| Neutral | — | — | 37.63 | 0.00 | 100.90 | 350 | 2.25 | 0.00 | 28.86 | — | — | Neutral | ||||||
| Neutral | — | — | 35.66 | 0.00 | 92.00 | 360 | 3.25 | 0.00 | 28.77 | — | — | Neutral | ||||||
| — | — | 34.88 | — | 67.70 | 365 | 3.60 | — | 28.73 | — | — | ||||||||
| Neutral | — | — | 34.19 | 0.00 | 83.45 | 370 | 4.55 | 0.00 | 28.69 | — | — | Neutral | ||||||
| Neutral | — | — | 33.61 | 0.00 | 59.45 | 375 | 5.25 | 0.00 | 28.65 | — | — | Neutral | ||||||
| Neutral | — | — | 33.13 | 0.00 | 75.25 | 380 | 6.20 | 0.00 | 28.60 | — | — | Neutral | ||||||
| Neutral | — | — | 32.72 | 0.00 | 51.70 | 385 | 7.40 | 0.00 | 28.54 | — | — | Neutral | ||||||
| Neutral | — | — | 32.36 | 0.00 | 67.45 | 390 | 8.25 | 0.00 | 28.48 | — | — | Neutral | ||||||
| Neutral | — | — | 32.07 | 0.00 | 44.50 | 395 | 10.05 | 0.00 | 28.42 | — | — | Neutral | ||||||
| Neutral | — | — | 31.80 | 0.00 | 60.10 | 400 | 11.80 | 0.00 | 28.35 | — | 1,250 | Neutral | ||||||
| Neutral | — | — | 31.58 | 0.00 | 37.90 | 405 | 13.40 | 0.00 | 28.27 | — | — | Neutral | ||||||
| Neutral | — | — | 31.39 | 0.00 | 53.20 | 410 | 13.70 | 0.00 | 28.19 | — | — | Neutral | ||||||
| Neutral | — | — | 31.23 | 0.00 | 31.95 | 415 | 17.30 | 0.00 | 28.08 | — | — | Neutral | ||||||
| Neutral | 3,750 | +1,250 | 30.80 | 0.00 | 20.00 | 420 | 20.90 | 0.00 | 27.96 | — | 7,500 | Neutral | ||||||
| Neutral | — | — | 30.96 | 0.00 | 26.65 | 425 | 21.90 | 0.00 | 27.84 | — | — | Neutral | ||||||
| Neutral | — | — | 30.85 | 0.00 | 40.95 | 430 | 21.15 | 0.00 | 27.69 | — | — | Neutral | ||||||
| Neutral | — | — | 30.75 | 0.00 | 22.00 | 435 | 27.15 | 0.00 | 27.53 | — | — | Neutral | ||||||
| Neutral | 1,250 | — | 30.66 | 0.00 | 11.50 | 440 | 18.90 | 0.00 | 27.33 | — | 1,250 | Neutral | ||||||
| Neutral | — | — | 30.59 | 0.00 | 18.00 | 445 | 33.00 | 0.00 | 27.11 | — | — | Neutral | ||||||
| Short buildup | 8,750 | +5,000 | 28.94 | -1.35 | 8.15 | 450 | 36.00 | 0.00 | 26.85 | — | 3,750 | Neutral | ||||||
| Neutral | — | — | 30.46 | 0.00 | 14.55 | 455 | 39.45 | 0.00 | 26.54 | — | — | Neutral | ||||||
| Neutral | 1,250 | — | 30.40 | 0.00 | 8.25 | 460 | 36.15 | 0.00 | 26.19 | — | — | Neutral | ||||||
| Neutral | — | — | 30.34 | 0.00 | 11.65 | 465 | 46.45 | 0.00 | 25.76 | — | — | Neutral | ||||||
| Neutral | 7,500 | — | 30.31 | 0.00 | 5.75 | 470 | 42.15 | 0.00 | 25.22 | — | — | Neutral | ||||||
| Neutral | — | — | 30.23 | 0.00 | 19.15 | 480 | 48.60 | 0.00 | 23.63 | — | — | Neutral | ||||||
| Neutral | — | — | 30.16 | 0.00 | 16.15 | 490 | 68.70 | +13.25 | — | +16,250 | 16,250 | Long buildup | ||||||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: same-expiry future. Discounting at 5.45% (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.