MAHABANK option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 6500
Spot
78.99
Future
79.77
Forward
79.77
PCR (OI)
3.00
Puts 1.17 L / Calls 39,000
PCR (volume)
—
Puts 17 / Calls —
Max pain
94
strike with least total payout to holders
Highest OI
80 CE · 94 PE
ΔOI calls +— · puts +1.10 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 | — | — | 35.65 | 0.00 | 14.14 | 68 | 1.98 | 0.00 | 36.18 | — | — | Neutral | ||||||
| Neutral | — | — | 35.81 | 0.00 | 12.71 | 70 | 2.53 | 0.00 | 36.28 | — | — | Neutral | ||||||
| Neutral | — | — | 35.80 | 0.00 | 11.37 | 72 | 1.70 | 0.00 | 36.35 | — | 6,500 | Neutral | ||||||
| Neutral | — | — | 35.79 | 0.00 | 10.21 | 73 | 2.42 | 0.00 | 36.31 | — | — | Neutral | ||||||
| Neutral | — | — | 35.85 | 0.00 | 10.13 | 74 | 3.88 | 0.00 | 36.36 | — | — | Neutral | ||||||
| Neutral | — | — | 35.87 | 0.00 | 8.91 | 75 | 3.10 | 0.00 | 36.36 | — | — | Neutral | ||||||
| Neutral | — | — | 35.84 | 0.00 | 8.98 | 76 | 4.70 | 0.00 | 36.33 | — | — | Neutral | ||||||
| Neutral | — | — | 35.86 | 0.00 | 7.72 | 77 | 3.88 | 0.00 | 36.43 | — | — | Neutral | ||||||
| Neutral | — | — | 35.91 | 0.00 | 7.92 | 78 | 5.62 | 0.00 | 36.40 | — | — | Neutral | ||||||
| Neutral | — | — | 35.92 | 0.00 | 6.64 | 79 | 4.79 | 0.00 | 36.42 | — | — | Neutral | ||||||
| Neutral | 19,500 | — | 35.88 | 0.00 | 4.50 | 80 | 6.63 | 0.00 | 36.47 | — | — | Neutral | ||||||
| Neutral | — | — | 35.89 | 0.00 | 5.68 | 81 | 5.80 | 0.00 | 36.49 | — | — | Neutral | ||||||
| Neutral | — | — | 35.95 | 0.00 | 6.09 | 82 | 7.73 | 0.00 | 36.57 | — | — | Neutral | ||||||
| Neutral | — | — | 35.91 | 0.00 | 4.82 | 83 | 6.92 | 0.00 | 36.55 | — | — | Neutral | ||||||
| Neutral | — | — | 35.94 | 0.00 | 5.30 | 84 | 8.91 | 0.00 | 36.60 | — | — | Neutral | ||||||
| Neutral | — | — | 35.96 | 0.00 | 4.06 | 85 | 8.14 | 0.00 | 36.66 | — | — | Neutral | ||||||
| Neutral | 13,000 | — | 36.00 | 0.00 | 1.97 | 86 | 10.18 | 0.00 | 36.74 | — | — | Neutral | ||||||
| Neutral | — | — | 35.99 | 0.00 | 3.40 | 87 | 9.46 | 0.00 | 36.77 | — | — | Neutral | ||||||
| Neutral | 6,500 | — | 36.01 | 0.00 | 2.20 | 88 | 11.53 | 0.00 | 36.85 | — | — | Neutral | ||||||
| Neutral | — | — | 36.00 | 0.00 | 2.83 | 89 | 10.87 | 0.00 | 36.90 | — | — | Neutral | ||||||
| Neutral | — | — | 35.97 | 0.00 | 3.43 | 90 | 12.95 | 0.00 | 37.05 | — | — | Neutral | ||||||
| Neutral | — | — | 36.04 | 0.00 | 2.94 | 92 | 13.00 | -1.44 | 34.94 | +19,500 | 19,500 | Short buildup | ||||||
| Neutral | — | — | 36.01 | 0.00 | 2.52 | 94 | 14.56 | -1.42 | 32.04 | +91,000 | 91,000 | Short buildup | ||||||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: same-expiry future. Discounting at 7.53% (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.