FORCEMOT option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 23 Nov 2026 (21 days) · lot 25
Spot
17,668.05
Future
17,748.00
Forward
17,772.56
PCR (OI)
0.93
Puts 65,200 / Calls 70,275
PCR (volume)
1.05
Puts 6,276 / Calls 5,997
Max pain
17,000
strike with least total payout to holders
Highest OI
18,000 CE · 17,000 PE
ΔOI calls −1,550 · puts −3,350
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| · | · | · | · | · | · | · | · | · | 14,000 | 11.05 | -8.95 | 47.05 | −350 | 1,550 | Long unwinding | |||
| Neutral | 75 | — | — | 0.00 | 2,550.00 | 14,500 | 18.35 | -16.80 | 44.41 | −100 | 2,800 | Long unwinding | ||||||
| · | · | · | · | · | · | · | · | · | 14,750 | 142.00 | 0.00 | 46.32 | — | 350 | Neutral | |||
| Neutral | — | — | — | 0.00 | 3,506.95 | 15,000 | 30.00 | -27.80 | 41.66 | +625 | 7,450 | Short buildup | ||||||
| Neutral | — | — | 34.95 | 0.00 | 2,481.40 | 15,250 | 48.15 | -6.80 | 42.35 | — | 850 | Neutral | ||||||
| Neutral | — | — | 38.33 | 0.00 | 2,322.85 | 15,500 | 51.20 | -34.00 | 39.32 | −525 | 3,300 | Long unwinding | ||||||
| Neutral | — | — | 40.17 | 0.00 | 2,171.10 | 15,750 | 59.60 | -54.85 | 37.07 | −175 | 1,200 | Long unwinding | ||||||
| Neutral | 1,725 | — | 46.91 | +560.45 | 1,950.00 | 16,000 | 80.30 | -69.35 | 36.19 | −1,825 | 7,675 | Long unwinding | ||||||
| Neutral | 75 | — | 42.18 | 0.00 | 1,000.15 | 16,250 | 383.05 | 0.00 | 46.55 | — | 200 | Neutral | ||||||
| Neutral | 2,575 | −25 | 33.14 | +363.95 | 1,399.70 | 16,500 | 133.65 | -115.35 | 33.66 | −700 | 9,150 | Long unwinding | ||||||
| Short covering | 625 | −25 | 43.65 | +459.95 | 1,343.25 | 16,750 | 177.20 | -144.60 | 32.83 | −75 | 1,450 | Long unwinding | ||||||
| Short covering | 11,150 | −350 | 32.51 | +259.20 | 1,011.65 | 17,000 | 231.80 | -176.25 | 31.95 | −2,075 | 15,625 | Long unwinding | ||||||
| Short covering | 1,050 | −1,475 | 32.43 | +239.85 | 843.40 | 17,250 | 326.35 | -178.65 | 32.76 | −500 | 1,125 | Long unwinding | ||||||
| Short covering | 6,975 | −3,400 | 31.42 | +175.60 | 676.95 | 17,500 | 404.60 | -235.25 | 31.42 | +1,250 | 5,225 | Short buildup | ||||||
| Short buildup | 375 | +375 | 28.92 | -697.85 | 502.40 | 17,750 | 534.80 | -247.20 | 32.16 | +225 | 375 | Short buildup | ||||||
| Neutral | 17,700 | +150 | 30.57 | +100.75 | 416.85 | 18,000 | 635.10 | -262.80 | 30.03 | +875 | 4,400 | Short buildup | ||||||
| Long buildup | 250 | +25 | 30.51 | +88.35 | 320.80 | 18,250 | 2,203.90 | 0.00 | 47.26 | — | — | Neutral | ||||||
| Long buildup | 6,100 | +1,725 | 31.32 | +73.25 | 255.20 | 18,500 | 1,000.00 | -593.90 | 32.51 | −25 | 125 | Long unwinding | ||||||
| Neutral | 25 | — | 44.79 | 0.00 | 139.70 | 18,750 | 2,542.55 | 0.00 | 47.59 | — | — | Neutral | ||||||
| Long buildup | 16,350 | +1,150 | 31.64 | +29.35 | 145.05 | 19,000 | 2,600.00 | 0.00 | 47.79 | — | 875 | Neutral | ||||||
| Neutral | — | — | 45.00 | 0.00 | 667.75 | 19,500 | 1,810.00 | -240.00 | 32.60 | +25 | 150 | Short buildup | ||||||
| Long buildup | 5,225 | +300 | 33.61 | +7.75 | 48.20 | 20,000 | 2,400.00 | 0.00 | 48.96 | — | 1,325 | Neutral | ||||||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: put-call parity, median of 5 near-ATM strikes. Discounting at 1.31% (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.