HDFCLIFE option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 23 Nov 2026 (21 days) · lot 1100
Spot
522.25
Future
522.10
Forward
521.89
PCR (OI)
0.63
Puts 77.76 L / Calls 1.24 Cr
PCR (volume)
0.43
Puts 2,879 / Calls 6,666
Max pain
525
strike with least total payout to holders
Highest OI
540 CE · 500 PE
ΔOI calls +4.59 L · puts +2.19 L
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 56.02 | 0.00 | 123.90 | 430 | 0.80 | 0.00 | 26.57 | — | — | Neutral | ||||||
| Neutral | 6,600 | — | 50.83 | 0.00 | 76.55 | 440 | 0.40 | -0.05 | 36.42 | +7,700 | 17,600 | Short buildup | ||||||
| Neutral | — | — | 45.71 | 0.00 | 105.25 | 450 | 0.40 | 0.00 | 32.31 | −4,400 | 1.43 L | Neutral | ||||||
| Neutral | 1,100 | — | 40.94 | 0.00 | 63.00 | 460 | 0.65 | +0.05 | 30.84 | +17,600 | 83,600 | Long buildup | ||||||
| Neutral | — | — | 38.68 | 0.00 | 66.55 | 465 | 0.75 | 0.00 | 29.50 | −12,100 | 3.61 L | Neutral | ||||||
| Neutral | — | — | 36.63 | 0.00 | 87.45 | 470 | 0.95 | 0.00 | 28.71 | −3,300 | 1.22 L | Neutral | ||||||
| Neutral | — | — | 34.79 | 0.00 | 58.35 | 475 | 1.40 | +0.10 | 29.00 | +5,500 | 1.21 L | Long buildup | ||||||
| Neutral | 12,100 | — | 22.93 | -3.40 | 42.50 | 480 | 1.75 | +0.20 | 28.19 | +3,300 | 2.62 L | Long buildup | ||||||
| Neutral | — | — | 31.73 | 0.00 | 50.65 | 485 | 2.35 | +0.10 | 28.01 | +31,900 | 68,200 | Long buildup | ||||||
| Neutral | 8,800 | — | 30.57 | 0.00 | 37.00 | 490 | 2.80 | +0.05 | 26.81 | −25,300 | 2.09 L | Short covering | ||||||
| Neutral | 1,100 | — | 29.59 | 0.00 | 32.00 | 495 | 3.50 | +0.50 | 26.05 | +36,300 | 1.08 L | Long buildup | ||||||
| Short buildup | 1.73 L | +8,800 | 27.05 | -2.35 | 26.85 | 500 | 4.70 | +0.40 | 26.17 | +42,900 | 21.55 L | Long buildup | ||||||
| Neutral | 1.74 L | — | 33.36 | +1.20 | 26.10 | 505 | 5.90 | +0.65 | 25.67 | −12,100 | 3.69 L | Short covering | ||||||
| Neutral | 3.61 L | +2,200 | 25.51 | -2.05 | 19.35 | 510 | 7.40 | +0.75 | 25.28 | −18,700 | 5.86 L | Short covering | ||||||
| Neutral | 2.45 L | −1,100 | 24.71 | -1.65 | 15.95 | 515 | 9.15 | +0.80 | 24.84 | −6,600 | 5.19 L | Short covering | ||||||
| Short buildup | 7.47 L | +83,600 | 24.54 | -1.90 | 13.15 | 520 | 11.35 | +1.20 | 24.70 | +30,800 | 4.93 L | Long buildup | ||||||
| Short buildup | 7.49 L | +20,900 | 24.32 | -1.50 | 10.65 | 525 | 13.75 | +1.15 | 24.32 | +48,400 | 2.05 L | Long buildup | ||||||
| Neutral | 18.18 L | −2,200 | 23.85 | -1.50 | 8.35 | 530 | 16.40 | +1.45 | 23.79 | +57,200 | 3.61 L | Long buildup | ||||||
| Short buildup | 2.90 L | +11,000 | 23.86 | -1.15 | 6.60 | 535 | 18.05 | -5.30 | 20.28 | −7,700 | 41,800 | Long unwinding | ||||||
| Short buildup | 25.63 L | +1.59 L | 23.65 | -1.00 | 5.05 | 540 | 23.15 | +1.20 | 23.78 | +8,800 | 3.88 L | Long buildup | ||||||
| Short buildup | 2.32 L | +51,700 | 23.76 | -0.65 | 3.90 | 545 | 32.05 | 0.00 | 20.32 | — | 14,300 | Neutral | ||||||
| Short buildup | 10.66 L | +1.00 L | 23.94 | -0.45 | 3.00 | 550 | 31.10 | +1.80 | 24.21 | +1,100 | 1.74 L | Neutral | ||||||
| Neutral | 3.28 L | −3,300 | 24.16 | -0.45 | 2.30 | 555 | 37.50 | 0.00 | 17.31 | — | 89,100 | Neutral | ||||||
| Long unwinding | 7.36 L | −28,600 | 24.39 | -0.25 | 1.75 | 560 | 36.50 | -0.85 | — | +16,500 | 2.64 L | Short buildup | ||||||
| Short buildup | 1.84 L | +2,200 | 24.27 | -0.45 | 1.25 | 565 | 42.50 | -7.50 | — | −1,100 | 69,300 | Long unwinding | ||||||
| Short buildup | 10.95 L | +23,100 | 25.17 | -0.20 | 1.05 | 570 | 55.70 | 0.00 | — | — | 78,100 | Neutral | ||||||
| Neutral | 50,600 | — | 25.47 | -0.10 | 0.80 | 575 | 46.50 | 0.00 | — | — | 2,200 | Neutral | ||||||
| Long unwinding | 3.89 L | −4,400 | 26.11 | -0.15 | 0.65 | 580 | 61.00 | 0.00 | — | — | 73,700 | Neutral | ||||||
| Neutral | 23,100 | −6,600 | 27.36 | 0.00 | 0.60 | 585 | · | · | · | · | · | · | · | · | · | |||
| Neutral | 75,900 | −4,400 | 28.04 | 0.00 | 0.50 | 590 | 71.35 | 0.00 | — | — | 12,100 | Neutral | ||||||
| Neutral | 24,200 | — | 25.22 | 0.00 | 0.40 | 595 | 50.00 | 0.00 | — | — | 1,100 | Neutral | ||||||
| Neutral | 6.34 L | +60,500 | 29.99 | 0.00 | 0.40 | 600 | 78.00 | +1.45 | 26.48 | +2,200 | 1.98 L | Long buildup | ||||||
| Long unwinding | 44,000 | −5,500 | 30.06 | -0.05 | 0.30 | 605 | · | · | · | · | · | · | · | · | · | |||
| Long unwinding | 1.54 L | −7,700 | 31.46 | -0.05 | 0.30 | 610 | 88.00 | 0.00 | — | — | 4,400 | Neutral | ||||||
| Neutral | 71,500 | −2,200 | 33.30 | 0.00 | 0.25 | 620 | 95.00 | 0.00 | — | — | 23,100 | Neutral | ||||||
| Short buildup | 53,900 | +1,100 | 33.56 | -0.05 | 0.15 | 630 | 111.60 | 0.00 | — | — | 7,700 | Neutral | ||||||
| Neutral | 78,100 | — | 27.41 | 0.00 | 0.10 | 640 | 113.70 | 0.00 | — | — | 1.53 L | 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 6.39% (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.