HYUNDAI option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 23 Nov 2026 (21 days) · lot 275
Spot
1,985.00
Future
1,972.20
Forward
1,972.53
PCR (OI)
0.72
Puts 10.25 L / Calls 14.17 L
PCR (volume)
0.32
Puts 4,739 / Calls 14,835
Max pain
1,940
strike with least total payout to holders
Highest OI
2,000 CE · 1,940 PE
ΔOI calls −4.32 L · puts +58,025
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | 825 | — | 81.36 | 0.00 | 374.25 | 1,560 | 1.45 | 0.00 | 28.68 | — | — | Neutral | ||||||
| Neutral | — | — | 74.77 | 0.00 | 658.25 | 1,600 | 0.65 | -1.25 | 38.43 | +825 | 18,150 | Short buildup | ||||||
| Neutral | — | — | 68.29 | 0.00 | 619.90 | 1,640 | 3.05 | 0.00 | 26.47 | — | — | Neutral | ||||||
| Neutral | — | — | 65.09 | 0.00 | 457.50 | 1,660 | 0.70 | -1.60 | 32.75 | — | 11,825 | Neutral | ||||||
| Neutral | — | — | 61.95 | 0.00 | 581.90 | 1,680 | 3.20 | 0.00 | 26.45 | — | 23,650 | Neutral | ||||||
| Neutral | 825 | — | 58.86 | 0.00 | 219.60 | 1,700 | 1.90 | -2.50 | 33.68 | −3,025 | 29,150 | Long unwinding | ||||||
| Neutral | — | — | 55.85 | 0.00 | 544.45 | 1,720 | 2.50 | -1.50 | 33.09 | −1,100 | 5,500 | Long unwinding | ||||||
| Neutral | 550 | — | 52.94 | 0.00 | 184.75 | 1,740 | 3.20 | -4.10 | 32.35 | −3,025 | 27,225 | Long unwinding | ||||||
| Neutral | 2,750 | — | 50.17 | 0.00 | 205.25 | 1,760 | 4.20 | -5.00 | 31.80 | −9,900 | 24,750 | Long unwinding | ||||||
| Short covering | 550 | −275 | — | +2.85 | 175.00 | 1,780 | 5.50 | -6.55 | 31.28 | −1,925 | 9,900 | Long unwinding | ||||||
| Short covering | 20,350 | −550 | 31.81 | +62.95 | 180.00 | 1,800 | 7.00 | -8.40 | 30.58 | +12,925 | 1.27 L | Short buildup | ||||||
| Neutral | 5,775 | — | 42.96 | 0.00 | 127.80 | 1,820 | 8.70 | -10.10 | 29.70 | +10,450 | 29,150 | Short buildup | ||||||
| Short covering | 19,800 | −275 | — | +15.35 | 118.55 | 1,840 | 11.00 | -12.35 | 29.00 | +31,350 | 73,150 | Short buildup | ||||||
| Short covering | 42,625 | −550 | 27.69 | +37.70 | 125.25 | 1,860 | 13.90 | -17.00 | 28.33 | +22,550 | 76,725 | Short buildup | ||||||
| Short covering | 27,775 | −550 | 28.24 | +38.70 | 110.50 | 1,880 | 17.85 | -22.55 | 27.94 | −4,950 | 39,875 | Long unwinding | ||||||
| Short covering | 1.30 L | −15,400 | 27.67 | +36.80 | 95.15 | 1,900 | 22.50 | -24.55 | 27.43 | −550 | 1.32 L | Neutral | ||||||
| Short covering | 33,000 | −17,050 | 27.28 | +30.15 | 81.05 | 1,920 | 28.70 | -25.75 | 27.28 | +4,400 | 46,475 | Short buildup | ||||||
| Short covering | 1.16 L | −82,500 | 27.21 | +28.00 | 68.60 | 1,940 | 36.20 | -33.05 | 27.22 | +7,700 | 1.96 L | Short buildup | ||||||
| Short covering | 98,175 | −81,125 | 27.56 | +26.05 | 58.15 | 1,960 | 44.30 | -37.35 | 26.82 | −6,600 | 56,650 | Long unwinding | ||||||
| Neutral | 83,050 | −550 | 26.68 | +20.90 | 46.65 | 1,980 | 54.10 | -37.10 | 26.68 | +1,925 | 14,300 | Short buildup | ||||||
| Short covering | 2.63 L | −1.25 L | 26.89 | +18.25 | 38.40 | 2,000 | 65.10 | -35.25 | 26.52 | −1,925 | 44,000 | Long unwinding | ||||||
| Long buildup | 39,050 | +6,325 | 26.71 | +15.30 | 30.65 | 2,020 | 63.65 | 0.00 | 21.33 | — | — | Neutral | ||||||
| Short covering | 1.13 L | −67,925 | 26.68 | +12.35 | 24.30 | 2,040 | 90.95 | +35.20 | 26.31 | +275 | 275 | Long buildup | ||||||
| Short covering | 29,150 | −8,800 | 26.67 | +9.55 | 19.05 | 2,060 | 79.90 | 0.00 | 18.20 | — | — | Neutral | ||||||
| Long buildup | 89,375 | +64,075 | 26.57 | +7.20 | 14.60 | 2,080 | 118.00 | -57.80 | 23.73 | −275 | 1,375 | Long unwinding | ||||||
| Short covering | 1.27 L | −95,150 | 26.67 | +5.45 | 11.25 | 2,100 | 140.25 | -9.75 | 28.25 | −825 | 11,000 | Long unwinding | ||||||
| Short covering | 29,425 | −9,350 | 26.74 | +4.25 | 8.55 | 2,120 | 81.75 | 0.00 | — | — | — | Neutral | ||||||
| Long buildup | 36,025 | +2,200 | 26.84 | +3.35 | 6.45 | 2,140 | 269.55 | 0.00 | — | — | 275 | Neutral | ||||||
| Long buildup | 27,225 | +6,600 | 27.05 | +2.30 | 4.90 | 2,160 | 97.40 | 0.00 | — | — | — | Neutral | ||||||
| Short buildup | 9,900 | +275 | 27.58 | -0.05 | 3.90 | 2,180 | 363.00 | 0.00 | — | — | 275 | Neutral | ||||||
| Short covering | 67,650 | −6,050 | 27.41 | +1.30 | 2.75 | 2,200 | 215.00 | -50.00 | — | −275 | 20,075 | Long unwinding | ||||||
| Neutral | — | — | 29.80 | 0.00 | 67.60 | 2,220 | 366.00 | 0.00 | — | — | 275 | Neutral | ||||||
| Neutral | 1,925 | — | 29.42 | +1.20 | 2.10 | 2,240 | 133.75 | 0.00 | — | — | — | Neutral | ||||||
| · | · | · | · | · | · | · | · | · | 2,280 | 410.70 | 0.00 | — | — | 825 | Neutral | |||
| Neutral | 550 | — | 29.34 | 0.00 | 1.10 | 2,320 | 448.30 | 0.00 | — | — | 275 | Neutral | ||||||
| Long buildup | 825 | +275 | 33.95 | +0.35 | 0.85 | 2,360 | 487.35 | 0.00 | — | — | 5,500 | 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.