HCLTECH option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 400
Spot
1,434.00
Future
1,439.60
Forward
1,444.73
PCR (OI)
1.03
Puts 78,400 / Calls 76,400
PCR (volume)
1.48
Puts 133 / Calls 90
Max pain
1,400
strike with least total payout to holders
Highest OI
1,600 CE · 1,400 PE
ΔOI calls +19,200 · puts +26,000
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| · | · | · | · | · | · | · | · | · | 1,160 | 5.50 | 0.00 | 29.76 | — | 3,600 | Neutral | |||
| Neutral | 400 | — | 32.52 | 0.00 | 217.00 | 1,200 | 5.90 | -1.20 | 32.96 | — | 10,800 | Neutral | ||||||
| Neutral | — | — | 31.71 | 0.00 | 84.00 | 1,240 | 23.00 | 0.00 | 29.72 | — | — | Neutral | ||||||
| Neutral | — | — | 31.20 | 0.00 | 67.10 | 1,280 | 12.50 | -0.15 | 29.77 | +1,600 | 8,000 | Short buildup | ||||||
| Neutral | — | — | 31.03 | 0.00 | 164.45 | 1,300 | 30.40 | 0.00 | 29.68 | — | — | Neutral | ||||||
| Neutral | 5,600 | — | 30.88 | 0.00 | 100.00 | 1,320 | 18.50 | -1.40 | 28.51 | +800 | 11,200 | Short buildup | ||||||
| Neutral | — | — | 30.77 | 0.00 | 137.15 | 1,340 | 23.70 | +1.60 | 28.66 | +1,600 | 3,600 | Long buildup | ||||||
| Neutral | 3,600 | — | 30.67 | 0.00 | 118.45 | 1,360 | 25.00 | -55.00 | 26.24 | — | 400 | Neutral | ||||||
| Neutral | — | — | 30.59 | 0.00 | 112.90 | 1,380 | 62.50 | 0.00 | 29.57 | — | 400 | Neutral | ||||||
| Long buildup | 12,400 | +3,600 | 28.01 | +5.10 | 87.00 | 1,400 | 42.60 | +0.15 | 28.01 | +9,600 | 20,800 | Long buildup | ||||||
| Neutral | — | — | 30.47 | 0.00 | 91.60 | 1,420 | 76.20 | 0.00 | 29.50 | — | — | Neutral | ||||||
| Neutral | 6,000 | — | 30.42 | 0.00 | 72.55 | 1,440 | 57.55 | +3.85 | 26.54 | +2,000 | 6,800 | Long buildup | ||||||
| Short buildup | 4,800 | +4,000 | 23.14 | -12.65 | 45.35 | 1,460 | 62.50 | -35.00 | 24.03 | +2,800 | 2,800 | Short buildup | ||||||
| Short buildup | 800 | +400 | 25.39 | -1.00 | 42.25 | 1,480 | 254.60 | 0.00 | 29.35 | — | — | Neutral | ||||||
| Long buildup | 1,200 | +800 | 25.28 | +4.85 | 34.85 | 1,500 | 94.25 | -22.75 | 27.39 | +3,200 | 3,600 | Short buildup | ||||||
| Short buildup | 17,600 | +1,200 | 25.79 | -2.15 | 29.70 | 1,520 | 111.50 | 0.00 | 29.21 | — | 800 | Neutral | ||||||
| Neutral | — | — | 30.27 | 0.00 | 45.10 | 1,540 | 148.40 | 0.00 | 29.11 | — | — | Neutral | ||||||
| Long buildup | 3,200 | +3,200 | 28.41 | +14.45 | 24.55 | 1,560 | 134.50 | -6.20 | 25.96 | +4,000 | 4,400 | Short buildup | ||||||
| Short buildup | 20,800 | +6,000 | 25.99 | -1.35 | 13.05 | 1,600 | 160.00 | -30.00 | 20.35 | +400 | 1,200 | Short buildup | ||||||
| Neutral | — | — | 30.19 | 0.00 | 13.55 | 1,640 | 307.10 | 0.00 | 28.31 | — | — | 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.