FINNIFTY option chain

IV vs HV, IV percentile & PCR history →

End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 60

Spot

24,899.05

Future

25,015.00

Forward

25,015.00

23 Nov 2026 29 Dec 2026 25 Jan 2027

PCR (OI)

7.00

Puts 420 / Calls 60

PCR (volume)

—

Puts — / Calls —

Max pain

23,000

strike with least total payout to holders

Highest OI

25,500 CE · 23,000 PE

ΔOI calls +— · puts +—

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	—	—	—	27.93	0.92	-3.14	0.00	3,531.25	21,500	67.75	0.00	-0.33	-0.01	16.28	—	—	—	Neutral
Neutral	—	—	—	25.76	0.91	-3.24	0.00	3,171.70	21,900	102.35	0.00	-0.61	-0.02	16.24	—	—	—	Neutral
Neutral	—	—	—	25.26	0.91	-3.27	0.00	3,083.70	22,000	112.85	0.00	-0.70	-0.02	16.23	—	—	—	Neutral
Neutral	—	—	—	24.77	0.90	-3.32	0.00	2,996.55	22,100	124.25	0.00	-0.81	-0.03	16.21	—	—	—	Neutral
Neutral	—	—	—	24.29	0.90	-3.36	0.00	2,910.25	22,200	136.50	0.00	-0.92	-0.03	16.20	—	—	—	Neutral
Neutral	—	—	—	23.84	0.89	-3.42	0.00	2,824.85	22,300	149.65	0.00	-1.05	-0.03	16.19	—	—	—	Neutral
Neutral	—	—	—	23.40	0.89	-3.48	0.00	2,740.45	22,400	163.80	0.00	-1.18	-0.04	16.17	—	—	—	Neutral
Neutral	—	—	—	22.98	0.88	-3.55	0.00	2,657.10	22,500	178.95	0.00	-1.33	-0.05	16.16	—	—	—	Neutral
Neutral	—	—	—	22.59	0.88	-3.63	0.00	2,574.75	22,600	195.10	0.00	-1.48	-0.05	16.14	—	—	—	Neutral
Neutral	—	—	—	22.21	0.87	-3.72	0.00	2,493.45	22,700	212.40	0.00	-1.65	-0.06	16.13	—	—	—	Neutral
Neutral	—	—	—	21.86	0.86	-3.82	0.00	2,413.35	22,800	230.80	0.00	-1.83	-0.07	16.11	—	—	—	Neutral
Neutral	—	—	—	21.52	0.86	-3.92	0.00	2,334.35	22,900	250.35	0.00	-2.01	-0.08	16.09	—	—	—	Neutral
Neutral	—	—	—	21.21	0.85	-4.03	0.00	2,256.60	23,000	271.15	0.00	-2.21	-0.09	16.07	—	—	420	Neutral
Neutral	—	—	—	20.92	0.84	-4.15	0.00	2,180.10	23,100	293.15	0.00	-2.41	-0.10	16.05	—	—	—	Neutral
Neutral	—	—	—	20.64	0.83	-4.28	0.00	2,104.85	23,200	316.45	0.00	-2.61	-0.11	16.03	—	—	—	Neutral
Neutral	—	—	—	20.39	0.82	-4.41	0.00	2,031.85	23,300	341.95	0.00	-2.82	-0.12	16.01	—	—	—	Neutral
Neutral	—	—	—	20.15	0.81	-4.55	0.00	1,959.15	23,400	367.80	0.00	-3.03	-0.14	15.99	—	—	—	Neutral
Neutral	—	—	—	19.93	0.79	-4.69	0.00	1,887.80	23,500	395.00	0.00	-3.25	-0.15	15.96	—	—	—	Neutral
Neutral	—	—	—	19.73	0.78	-4.83	0.00	1,817.00	23,600	422.75	0.00	-3.46	-0.17	15.94	—	—	—	Neutral
Neutral	—	—	—	19.54	0.77	-4.98	0.00	1,748.70	23,700	452.95	0.00	-3.67	-0.19	15.91	—	—	—	Neutral
Neutral	—	—	—	19.37	0.75	-5.12	0.00	1,681.80	23,800	484.60	0.00	-3.87	-0.20	15.88	—	—	—	Neutral
Neutral	—	—	—	19.21	0.74	-5.26	0.00	1,616.45	23,900	517.80	0.00	-4.07	-0.22	15.85	—	—	—	Neutral
Neutral	—	—	—	19.06	0.72	-5.40	0.00	1,552.55	24,000	552.45	0.00	-4.26	-0.24	15.82	—	—	—	Neutral
Neutral	—	—	—	18.93	0.70	-5.53	0.00	1,490.20	24,100	588.60	0.00	-4.43	-0.26	15.78	—	—	—	Neutral
Neutral	—	—	—	18.80	0.68	-5.65	0.00	1,429.40	24,200	626.35	0.00	-4.60	-0.29	15.75	—	—	—	Neutral
Neutral	—	—	—	18.68	0.66	-5.76	0.00	1,370.10	24,300	665.60	0.00	-4.74	-0.31	15.71	—	—	—	Neutral
Neutral	—	—	—	18.58	0.64	-5.86	0.00	1,312.40	24,400	706.40	0.00	-4.88	-0.33	15.66	—	—	—	Neutral
Neutral	—	—	—	18.48	0.62	-5.95	0.00	1,256.25	24,500	748.80	0.00	-4.99	-0.36	15.62	—	—	—	Neutral
Neutral	—	—	—	18.39	0.60	-6.02	0.00	1,201.70	24,600	792.75	0.00	-5.08	-0.38	15.57	—	—	—	Neutral
Neutral	—	—	—	18.30	0.58	-6.08	0.00	1,148.70	24,700	838.30	0.00	-5.15	-0.40	15.52	—	—	—	Neutral
Neutral	—	—	—	18.22	0.56	-6.12	0.00	1,097.25	24,800	885.40	0.00	-5.20	-0.43	15.46	—	—	—	Neutral
Neutral	—	—	—	18.15	0.54	-6.14	0.00	1,047.30	24,900	934.00	0.00	-5.22	-0.46	15.40	—	—	—	Neutral
Neutral	—	—	—	18.08	0.52	-6.15	0.00	999.00	25,000	984.20	0.00	-5.22	-0.48	15.34	—	—	—	Neutral
Neutral	—	—	—	18.02	0.49	-6.14	0.00	952.25	25,100	1,036.00	0.00	-5.19	-0.51	15.27	—	—	—	Neutral
Neutral	—	—	—	17.96	0.47	-6.11	0.00	907.05	25,200	1,089.35	0.00	-5.14	-0.53	15.19	—	—	—	Neutral
Neutral	—	—	—	17.91	0.45	-6.06	0.00	863.40	25,300	1,144.20	0.00	-5.06	-0.56	15.11	—	—	—	Neutral
Neutral	—	—	—	17.86	0.43	-6.00	0.00	821.25	25,400	1,200.60	0.00	-4.96	-0.59	15.02	—	—	—	Neutral
Neutral	60	—	—	17.81	0.40	-5.91	0.00	1,000.75	25,500	1,258.50	0.00	-4.83	-0.61	14.92	—	—	—	Neutral
Neutral	—	—	—	17.76	0.38	-5.81	0.00	741.45	25,600	1,317.90	0.00	-4.68	-0.64	14.81	—	—	—	Neutral
Neutral	—	—	—	17.72	0.36	-5.70	0.00	703.75	25,700	1,378.75	0.00	-4.51	-0.67	14.69	—	—	—	Neutral
Neutral	—	—	—	17.68	0.34	-5.57	0.00	667.50	25,800	1,441.00	0.00	-4.31	-0.69	14.56	—	—	—	Neutral
Neutral	—	—	—	17.65	0.32	-5.42	0.00	632.70	25,900	1,504.70	0.00	-4.08	-0.72	14.41	—	—	—	Neutral
Neutral	—	—	—	17.61	0.30	-5.27	0.00	599.25	26,000	1,569.80	0.00	-3.84	-0.74	14.25	—	—	—	Neutral
Neutral	—	—	—	17.58	0.28	-5.10	0.00	567.15	26,100	1,636.25	0.00	-3.57	-0.77	14.06	—	—	—	Neutral
Neutral	—	—	—	17.55	0.26	-4.92	0.00	536.40	26,200	1,704.05	0.00	-3.29	-0.79	13.85	—	—	—	Neutral
Neutral	—	—	—	17.52	0.24	-4.73	0.00	506.95	26,300	1,773.15	0.00	-2.98	-0.81	13.61	—	—	—	Neutral
Neutral	—	—	—	17.50	0.23	-4.54	0.00	478.80	26,400	1,843.50	0.00	-2.66	-0.84	13.33	—	—	—	Neutral
Neutral	—	—	—	17.47	0.21	-4.35	0.00	451.90	26,500	1,915.15	0.00	-2.31	-0.86	13.00	—	—	—	Neutral
Neutral	—	—	—	17.45	0.20	-4.14	0.00	426.20	26,600	1,987.95	0.00	-1.94	-0.88	12.61	—	—	—	Neutral
Neutral	—	—	—	17.42	0.18	-3.94	0.00	402.85	26,700	2,063.20	0.00	-1.55	-0.91	12.11	—	—	—	Neutral
Neutral	—	—	—	17.40	0.17	-3.74	0.00	379.65	26,800	2,138.50	0.00	-1.12	-0.93	11.47	—	—	—	Neutral
Neutral	—	—	—	17.38	0.15	-3.53	0.00	356.50	26,900	2,213.85	0.00	-0.64	-0.95	10.52	—	—	—	Neutral
Neutral	—	—	—	17.36	0.14	-3.33	0.00	335.30	27,000	2,291.25	0.00	-0.05	-0.98	8.53	—	—	—	Neutral
Neutral	—	—	—	17.35	0.13	-3.13	0.00	315.15	27,100	2,369.60	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	17.33	0.12	-2.93	0.00	296.05	27,200	2,449.00	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	17.31	0.11	-2.74	0.00	277.85	27,300	2,529.40	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	17.30	0.10	-2.56	0.00	260.65	27,400	2,610.70	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	17.28	0.09	-2.38	0.00	244.30	27,500	2,692.90	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	17.27	0.08	-2.20	0.00	228.85	27,600	2,775.95	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	17.25	0.07	-2.04	0.00	214.20	27,700	2,859.85	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	17.24	0.07	-1.88	0.00	200.35	27,800	2,944.55	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	17.22	0.05	-1.58	0.00	174.95	28,000	3,116.20	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	17.16	0.03	-0.99	0.00	123.15	28,500	3,557.10	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 3.34% (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.