GODREJCP option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 500
Spot
821.35
Future
813.60
Forward
813.60
PCR (OI)
0.92
Puts 58,000 / Calls 63,000
PCR (volume)
0.49
Puts 61 / Calls 125
Max pain
800
strike with least total payout to holders
Highest OI
800 CE · 800 PE
ΔOI calls +27,000 · puts +18,000
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 53.74 | 0.00 | 168.00 | 670 | 1.95 | 0.00 | 24.91 | — | — | Neutral | ||||||
| Neutral | — | — | 51.41 | 0.00 | 188.60 | 680 | 3.65 | 0.00 | 24.76 | — | — | Neutral | ||||||
| Neutral | — | — | 49.21 | 0.00 | 149.60 | 690 | 3.30 | 0.00 | 24.67 | — | — | Neutral | ||||||
| Neutral | — | — | 47.12 | 0.00 | 170.70 | 700 | 5.45 | 0.00 | 24.55 | — | — | Neutral | ||||||
| Neutral | — | — | 45.17 | 0.00 | 131.80 | 710 | 5.30 | 0.00 | 24.41 | — | — | Neutral | ||||||
| Neutral | — | — | 43.38 | 0.00 | 153.45 | 720 | 7.90 | 0.00 | 24.24 | — | — | Neutral | ||||||
| Neutral | — | — | 41.73 | 0.00 | 114.85 | 730 | 8.15 | 0.00 | 24.07 | — | — | Neutral | ||||||
| Neutral | — | — | 40.24 | 0.00 | 136.95 | 740 | 11.15 | 0.00 | 23.88 | — | — | Neutral | ||||||
| Neutral | — | — | 38.90 | 0.00 | 98.95 | 750 | 12.00 | 0.00 | 23.67 | — | — | Neutral | ||||||
| Neutral | — | — | 37.70 | 0.00 | 121.35 | 760 | 15.20 | 0.00 | 23.44 | — | — | Neutral | ||||||
| Neutral | — | — | 36.64 | 0.00 | 84.20 | 770 | 17.05 | 0.00 | 23.18 | — | — | Neutral | ||||||
| Neutral | — | — | 35.70 | 0.00 | 106.70 | 780 | 12.45 | -3.80 | 20.65 | +19,000 | 22,000 | Short buildup | ||||||
| Neutral | — | — | 34.87 | 0.00 | 70.70 | 790 | 23.35 | 0.00 | 22.54 | — | — | Neutral | ||||||
| Long buildup | 31,000 | +24,500 | 21.15 | +4.05 | 34.05 | 800 | 20.00 | -2.85 | 20.73 | −2,500 | 28,500 | Long unwinding | ||||||
| Neutral | 500 | — | 33.52 | 0.00 | 52.75 | 810 | 31.05 | 0.00 | 21.69 | — | — | Neutral | ||||||
| Neutral | — | — | 32.96 | 0.00 | 80.60 | 820 | 33.55 | 0.00 | 21.16 | — | — | Neutral | ||||||
| Neutral | — | — | 32.47 | 0.00 | 48.00 | 830 | 40.20 | 0.00 | 20.52 | — | — | Neutral | ||||||
| Neutral | 500 | — | 32.04 | 0.00 | 30.50 | 840 | 32.55 | 0.00 | 19.75 | — | 2,500 | Neutral | ||||||
| Neutral | — | — | 31.66 | 0.00 | 38.75 | 850 | 50.75 | 0.00 | 18.77 | — | — | Neutral | ||||||
| Neutral | 1,000 | — | 31.32 | 0.00 | 9.90 | 860 | 29.90 | 0.00 | 17.48 | — | 500 | Neutral | ||||||
| Neutral | — | — | 31.02 | 0.00 | 30.90 | 870 | 62.70 | 0.00 | 15.58 | — | — | Neutral | ||||||
| Neutral | 1,000 | — | 30.76 | 0.00 | 30.10 | 880 | 62.05 | 0.00 | 11.80 | — | — | Neutral | ||||||
| Neutral | 3,000 | — | 30.52 | 0.00 | 5.30 | 890 | 75.90 | 0.00 | — | — | — | Neutral | ||||||
| Long buildup | 25,000 | +2,500 | 23.35 | +1.00 | 5.45 | 900 | 73.75 | 0.00 | — | — | — | Neutral | ||||||
| Neutral | — | — | 30.11 | 0.00 | 18.95 | 910 | 90.30 | 0.00 | — | — | — | Neutral | ||||||
| Neutral | — | — | 29.95 | 0.00 | 34.95 | 920 | 106.00 | +19.55 | 13.73 | +500 | 500 | Long buildup | ||||||
| Neutral | — | — | 29.79 | 0.00 | 14.55 | 930 | 105.70 | 0.00 | — | — | — | Neutral | ||||||
| Neutral | — | — | 29.65 | 0.00 | 28.90 | 940 | 125.00 | +24.85 | — | +1,000 | 1,000 | Long buildup | ||||||
| Neutral | 1,000 | — | 29.39 | 0.00 | 3.90 | 960 | 153.00 | 0.00 | — | — | 3,000 | 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 3.56% (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.