GODFRYPHLP option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 23 Nov 2026 (21 days) · lot 275
Spot
1,700.10
Future
1,695.40
Forward
1,693.02
PCR (OI)
0.59
Puts 3.29 L / Calls 5.59 L
PCR (volume)
0.26
Puts 866 / Calls 3,393
Max pain
1,700
strike with least total payout to holders
Highest OI
1,700 CE · 1,700 PE
ΔOI calls +1.96 L · puts +78,650
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 69.29 | 0.00 | 748.25 | 1,400 | 7.00 | -13.45 | 55.43 | +9,625 | 9,625 | Short buildup | ||||||
| Neutral | — | — | 64.87 | 0.00 | 458.20 | 1,440 | 9.45 | 0.00 | 47.07 | — | 10,175 | Neutral | ||||||
| · | · | · | · | · | · | · | · | · | 1,460 | 10.20 | 0.00 | 46.97 | — | 275 | Neutral | |||
| Neutral | — | — | 61.35 | 0.00 | 425.10 | 1,480 | 10.95 | 0.00 | 46.88 | — | 3,025 | Neutral | ||||||
| Neutral | — | — | 59.90 | 0.00 | 663.10 | 1,500 | 15.00 | -0.60 | 49.37 | −3,850 | 11,550 | Long unwinding | ||||||
| Neutral | — | — | 58.65 | 0.00 | 393.25 | 1,520 | 16.30 | 0.00 | 46.66 | — | 1,375 | Neutral | ||||||
| Neutral | — | — | 57.55 | 0.00 | 377.80 | 1,540 | 42.10 | 0.00 | 46.54 | — | — | Neutral | ||||||
| Neutral | — | — | 56.62 | 0.00 | 362.65 | 1,560 | 17.70 | 0.00 | 46.41 | — | 4,675 | Neutral | ||||||
| Neutral | — | — | 55.81 | 0.00 | 347.95 | 1,580 | 20.95 | 0.00 | 46.26 | — | 1,100 | Neutral | ||||||
| Short buildup | 33,275 | +13,200 | 43.20 | -46.00 | 124.00 | 1,600 | 32.65 | 0.00 | 44.21 | +9,350 | 41,525 | Neutral | ||||||
| Neutral | 275 | — | 54.50 | 0.00 | 102.10 | 1,620 | 63.05 | 0.00 | 45.90 | — | — | Neutral | ||||||
| Short covering | 5,775 | −2,200 | 43.29 | +3.20 | 98.40 | 1,640 | 45.55 | -2.35 | 43.29 | +13,200 | 39,325 | Short buildup | ||||||
| Neutral | 1,925 | — | 53.52 | 0.00 | 83.10 | 1,660 | 56.10 | 0.00 | 45.47 | — | 11,825 | Neutral | ||||||
| Long unwinding | 10,450 | −1,375 | 40.12 | -4.95 | 71.20 | 1,680 | 61.00 | -7.50 | 41.85 | −275 | 6,050 | Long unwinding | ||||||
| Long buildup | 1.31 L | +20,625 | 42.74 | +3.35 | 65.70 | 1,700 | 71.15 | -3.35 | 41.81 | +51,425 | 1.52 L | Short buildup | ||||||
| Long buildup | 14,025 | +2,475 | 41.98 | +3.70 | 55.70 | 1,720 | 81.80 | -8.80 | 41.49 | −825 | 7,425 | Long unwinding | ||||||
| Long buildup | 28,600 | +21,725 | 42.39 | +4.95 | 48.45 | 1,740 | 101.05 | 0.00 | 44.22 | — | 550 | Neutral | ||||||
| Short buildup | 15,125 | +5,225 | 39.99 | -2.00 | 37.75 | 1,760 | 81.00 | 0.00 | 43.80 | — | 825 | Neutral | ||||||
| Neutral | 275 | — | 51.75 | 0.00 | 99.45 | 1,780 | 169.95 | 0.00 | 43.30 | — | 550 | Neutral | ||||||
| Long buildup | 1.09 L | +20,350 | 42.75 | +1.90 | 30.20 | 1,800 | 142.00 | 0.00 | 42.72 | — | 7,700 | Neutral | ||||||
| Neutral | 4,400 | — | 51.39 | 0.00 | 23.95 | 1,820 | 118.80 | 0.00 | 42.04 | — | 1,100 | Neutral | ||||||
| Neutral | 550 | — | 51.24 | 0.00 | 91.35 | 1,840 | 154.00 | 0.00 | 41.22 | — | 275 | Neutral | ||||||
| Neutral | — | — | 51.10 | 0.00 | 180.05 | 1,860 | 161.50 | 0.00 | 40.22 | — | — | Neutral | ||||||
| Neutral | — | — | 50.97 | 0.00 | 170.85 | 1,880 | 101.25 | 0.00 | 38.95 | — | 275 | Neutral | ||||||
| Short buildup | 56,100 | +56,100 | 44.35 | -365.95 | 13.45 | 1,900 | 225.00 | 0.00 | 37.30 | — | 5,775 | Neutral | ||||||
| Neutral | — | — | 50.76 | 0.00 | 153.65 | 1,920 | 194.60 | 0.00 | 34.96 | — | — | Neutral | ||||||
| Neutral | — | — | 50.66 | 0.00 | 145.55 | 1,940 | 206.30 | 0.00 | 31.02 | — | — | Neutral | ||||||
| Neutral | — | — | 50.58 | 0.00 | 137.80 | 1,960 | 218.40 | 0.00 | — | — | — | Neutral | ||||||
| Neutral | 5,225 | — | 50.50 | 0.00 | 8.90 | 1,980 | · | · | · | · | · | · | · | · | · | |||
| Short buildup | 1.20 L | +54,725 | 48.78 | -0.65 | 7.45 | 2,000 | 315.00 | 0.00 | — | — | 5,775 | Neutral | ||||||
| Neutral | 275 | — | 50.37 | 0.00 | 4.30 | 2,020 | · | · | · | · | · | · | · | · | · | |||
| Neutral | 275 | — | 50.29 | 0.00 | 4.20 | 2,040 | 269.95 | 0.00 | — | — | — | Neutral | ||||||
| Neutral | 275 | — | 50.24 | 0.00 | 4.85 | 2,060 | · | · | · | · | · | · | · | · | · | |||
| Short buildup | 13,200 | +5,225 | 52.35 | -0.20 | 4.15 | 2,100 | 418.05 | 0.00 | — | — | 3,850 | Neutral | ||||||
| Short buildup | 8,525 | +275 | 57.39 | -0.50 | 2.90 | 2,200 | 520.00 | 0.00 | — | — | 1,925 | 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 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.