HCLTECH option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 23 Nov 2026 (21 days) · lot 400
Spot
1,434.00
Future
1,432.80
Forward
1,432.03
PCR (OI)
0.82
Puts 30.73 L / Calls 37.26 L
PCR (volume)
0.80
Puts 15,214 / Calls 18,924
Max pain
1,400
strike with least total payout to holders
Highest OI
1,400 CE · 1,400 PE
ΔOI calls +1.93 L · puts +49,200
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| · | · | · | · | · | · | · | · | · | 960 | 0.50 | 0.00 | 48.45 | — | 2,000 | Neutral | |||
| Neutral | 1,200 | — | 94.39 | 0.00 | 405.30 | 1,000 | 0.30 | -0.10 | 58.99 | — | 4,000 | Neutral | ||||||
| Neutral | 1,200 | — | 85.87 | 0.00 | 363.00 | 1,040 | 0.40 | 0.00 | 39.25 | — | 26,400 | Neutral | ||||||
| Neutral | 3,200 | — | 81.71 | 0.00 | 343.90 | 1,060 | 0.45 | 0.00 | 37.05 | — | 12,000 | Neutral | ||||||
| · | · | · | · | · | · | · | · | · | 1,080 | 0.50 | -0.05 | 50.45 | +800 | 9,200 | Short buildup | |||
| Long buildup | 4,400 | +2,000 | 86.16 | +41.65 | 343.45 | 1,100 | 0.50 | -0.10 | 47.52 | −8,400 | 46,000 | Long unwinding | ||||||
| · | · | · | · | · | · | · | · | · | 1,120 | 0.60 | -0.10 | 45.71 | — | 18,000 | Neutral | |||
| Neutral | 1,600 | — | 65.55 | 0.00 | 290.85 | 1,140 | 0.90 | 0.00 | 28.57 | — | 11,600 | Neutral | ||||||
| Neutral | 4,400 | — | 61.65 | 0.00 | 265.00 | 1,160 | 0.90 | -0.15 | 42.31 | −3,600 | 36,000 | Long unwinding | ||||||
| Neutral | 1,200 | — | 57.82 | 0.00 | 63.85 | 1,180 | 1.05 | -0.20 | 40.27 | −2,400 | 44,400 | Long unwinding | ||||||
| Neutral | 68,400 | — | 67.25 | +43.95 | 245.95 | 1,200 | 1.45 | -0.10 | 39.30 | −14,400 | 2.96 L | Long unwinding | ||||||
| Neutral | 9,200 | — | 50.53 | 0.00 | 185.00 | 1,220 | 1.80 | -0.10 | 37.61 | −6,800 | 60,400 | Long unwinding | ||||||
| Neutral | 21,600 | — | 47.21 | 0.00 | 160.00 | 1,240 | 2.35 | -0.20 | 36.25 | −3,200 | 81,600 | Long unwinding | ||||||
| Neutral | 15,600 | — | 44.16 | 0.00 | 143.80 | 1,260 | 3.05 | -0.15 | 34.84 | −8,000 | 88,400 | Long unwinding | ||||||
| Neutral | 10,400 | — | 41.50 | 0.00 | 167.65 | 1,280 | 4.00 | -0.40 | 33.49 | +10,000 | 1.14 L | Short buildup | ||||||
| Short covering | 1.84 L | −2,800 | 40.92 | +1.50 | 143.10 | 1,300 | 5.45 | -0.20 | 32.47 | −18,800 | 3.22 L | Long unwinding | ||||||
| Neutral | 20,400 | — | 37.41 | 0.00 | 92.95 | 1,320 | 7.45 | -0.05 | 31.54 | −4,000 | 86,000 | Long unwinding | ||||||
| Long buildup | 72,400 | +1,200 | 38.59 | +2.25 | 109.50 | 1,340 | 10.05 | -0.05 | 30.56 | −2,400 | 1.40 L | Long unwinding | ||||||
| Neutral | 88,800 | −800 | 29.63 | -6.65 | 85.35 | 1,360 | 13.60 | -0.10 | 29.72 | +2,400 | 1.90 L | Short buildup | ||||||
| Long unwinding | 1.56 L | −2,400 | 31.65 | -2.45 | 73.35 | 1,380 | 18.90 | +1.05 | 29.48 | −29,200 | 2.68 L | Short covering | ||||||
| Long unwinding | 5.70 L | −24,400 | 28.49 | -5.35 | 56.55 | 1,400 | 25.05 | +0.65 | 28.84 | +47,200 | 5.46 L | Long buildup | ||||||
| Long unwinding | 3.21 L | −19,200 | 28.45 | -4.60 | 45.00 | 1,420 | 33.00 | +1.30 | 28.45 | +6,000 | 2.68 L | Long buildup | ||||||
| Short buildup | 3.23 L | +10,000 | 28.13 | -4.10 | 34.70 | 1,440 | 42.45 | +1.10 | 27.99 | +18,400 | 1.77 L | Long buildup | ||||||
| Short buildup | 3.49 L | +64,800 | 28.17 | -3.35 | 26.50 | 1,460 | 54.20 | +2.30 | 28.03 | +26,400 | 71,600 | Long buildup | ||||||
| Short buildup | 2.26 L | +34,000 | 28.11 | -3.00 | 19.70 | 1,480 | 67.90 | +5.75 | 28.40 | +13,600 | 50,400 | Long buildup | ||||||
| Short buildup | 3.64 L | +39,200 | 28.23 | -2.25 | 14.50 | 1,500 | 80.05 | +1.20 | 26.17 | +24,000 | 68,000 | Long buildup | ||||||
| Short buildup | 1.46 L | +19,200 | 28.42 | -1.70 | 10.55 | 1,520 | 82.55 | -9.90 | — | −1,200 | 22,000 | Long unwinding | ||||||
| Short buildup | 1.26 L | +14,800 | 28.73 | -1.20 | 7.65 | 1,540 | 228.95 | 0.00 | 22.09 | — | — | Neutral | ||||||
| Short buildup | 2.16 L | +12,000 | 28.98 | -1.00 | 5.45 | 1,560 | 118.80 | -2.20 | — | +800 | 7,600 | Short buildup | ||||||
| Short buildup | 2.30 L | +20,800 | 30.35 | -0.25 | 3.05 | 1,600 | 171.20 | +15.45 | 31.71 | +2,000 | 5,200 | Long buildup | ||||||
| Short buildup | 1.93 L | +24,800 | 31.77 | -0.05 | 1.75 | 1,640 | 234.35 | 0.00 | — | — | 1,600 | 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 4.8% (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.