FORCEMOT option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 25
Spot
17,668.05
Future
17,771.00
Forward
17,771.00
PCR (OI)
1.58
Puts 3,625 / Calls 2,300
PCR (volume)
—
Puts 1 / Calls —
Max pain
17,000
strike with least total payout to holders
Highest OI
16,500 CE · 17,500 PE
ΔOI calls +— · puts +25
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 47.72 | 0.00 | 3,371.25 | 14,500 | 753.80 | 0.00 | 45.27 | — | — | Neutral | ||||||
| Neutral | — | — | 47.42 | 0.00 | 3,049.50 | 15,000 | 924.75 | 0.00 | 45.20 | — | — | Neutral | ||||||
| Neutral | — | — | 47.29 | 0.00 | 2,906.45 | 15,250 | 616.25 | 0.00 | 45.17 | — | — | Neutral | ||||||
| Neutral | — | — | 47.18 | 0.00 | 2,750.45 | 15,500 | 1,118.35 | 0.00 | 45.13 | — | — | Neutral | ||||||
| Neutral | — | — | 47.09 | 0.00 | 2,576.60 | 15,750 | 781.00 | 0.00 | 45.09 | — | — | Neutral | ||||||
| Neutral | — | — | 47.00 | 0.00 | 2,473.15 | 16,000 | 440.00 | -33.95 | 41.73 | +25 | 1,100 | Short buildup | ||||||
| Neutral | — | — | 46.92 | 0.00 | 2,273.10 | 16,250 | 972.05 | 0.00 | 45.00 | — | — | Neutral | ||||||
| Neutral | 1,375 | — | 46.85 | 0.00 | 965.00 | 16,500 | 641.95 | 0.00 | 44.94 | — | 425 | Neutral | ||||||
| Neutral | — | — | 46.79 | 0.00 | 1,995.20 | 16,750 | 1,188.75 | 0.00 | 44.89 | — | — | Neutral | ||||||
| Neutral | 50 | — | 46.74 | 0.00 | 1,982.25 | 17,000 | 945.00 | 0.00 | 44.82 | — | 825 | Neutral | ||||||
| Neutral | — | — | 46.69 | 0.00 | 1,742.60 | 17,250 | 1,430.75 | 0.00 | 44.76 | — | — | Neutral | ||||||
| Neutral | 875 | — | 46.64 | 0.00 | 755.00 | 17,500 | 1,100.00 | 0.00 | 44.68 | — | 1,275 | Neutral | ||||||
| Neutral | — | — | 46.60 | 0.00 | 1,514.85 | 17,750 | 1,697.55 | 0.00 | 44.60 | — | — | Neutral | ||||||
| Neutral | — | — | 46.57 | 0.00 | 1,571.95 | 18,000 | 2,403.25 | 0.00 | 44.51 | — | — | Neutral | ||||||
| Neutral | — | — | 46.53 | 0.00 | 1,310.80 | 18,250 | 1,988.10 | 0.00 | 44.41 | — | — | Neutral | ||||||
| Neutral | — | — | 46.50 | 0.00 | 1,394.70 | 18,500 | 2,718.70 | 0.00 | 44.30 | — | — | Neutral | ||||||
| Neutral | — | — | 46.47 | 0.00 | 1,129.25 | 18,750 | 2,301.15 | 0.00 | 44.18 | — | — | Neutral | ||||||
| Neutral | — | — | 46.45 | 0.00 | 1,234.65 | 19,000 | 3,051.30 | 0.00 | 44.05 | — | — | Neutral | ||||||
| Neutral | — | — | 46.40 | 0.00 | 1,090.65 | 19,500 | 3,399.95 | 0.00 | 43.74 | — | — | Neutral | ||||||
| Neutral | — | — | 46.36 | 0.00 | 962.35 | 20,000 | 3,764.30 | 0.00 | 43.35 | — | — | 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 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.