MARICO option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 1200
Spot
798.55
Future
806.05
Forward
806.05
PCR (OI)
0.32
Puts 44,400 / Calls 1.39 L
PCR (volume)
0.31
Puts 45 / Calls 146
Max pain
780
strike with least total payout to holders
Highest OI
780 CE · 800 PE
ΔOI calls +1.34 L · puts +44,400
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | — | 0.00 | 157.60 | 640 | 1.10 | 0.00 | 20.09 | — | — | Neutral | ||||||
| Neutral | — | — | — | 0.00 | 138.85 | 660 | 2.05 | 0.00 | 19.90 | — | — | Neutral | ||||||
| Neutral | — | — | — | 0.00 | 120.75 | 680 | 3.60 | 0.00 | 19.95 | — | — | Neutral | ||||||
| Neutral | — | — | — | 0.00 | 96.65 | 690 | 3.05 | 0.00 | 19.92 | — | — | Neutral | ||||||
| Neutral | — | — | 17.10 | 0.00 | 103.45 | 700 | 5.55 | -0.50 | 30.83 | +1,200 | 1,200 | Short buildup | ||||||
| Neutral | — | — | 18.19 | 0.00 | 79.45 | 710 | 5.60 | 0.00 | 19.96 | — | — | Neutral | ||||||
| Neutral | — | — | 18.74 | 0.00 | 87.25 | 720 | 9.55 | 0.00 | 19.96 | — | — | Neutral | ||||||
| Neutral | — | — | 19.08 | 0.00 | 63.65 | 730 | 9.60 | 0.00 | 19.95 | — | — | Neutral | ||||||
| Neutral | — | — | 19.30 | 0.00 | 72.35 | 740 | 14.40 | 0.00 | 19.95 | — | — | Neutral | ||||||
| Neutral | — | — | 19.44 | 0.00 | 49.55 | 750 | 15.30 | 0.00 | 19.96 | — | — | Neutral | ||||||
| Neutral | — | — | 19.53 | 0.00 | 58.95 | 760 | 20.65 | 0.00 | 19.96 | — | — | Neutral | ||||||
| Neutral | — | — | 19.61 | 0.00 | 37.50 | 770 | 23.00 | 0.00 | 19.96 | — | — | Neutral | ||||||
| Short buildup | 52,800 | +51,600 | 20.98 | -6.15 | 41.00 | 780 | 28.60 | 0.00 | 19.97 | — | — | Neutral | ||||||
| Long buildup | 36,000 | +36,000 | 17.87 | +3.70 | 31.20 | 790 | 32.80 | 0.00 | 19.98 | — | — | Neutral | ||||||
| Short buildup | 46,800 | +46,800 | 22.99 | -5.05 | 32.00 | 800 | 24.30 | -13.85 | 21.64 | +43,200 | 43,200 | Short buildup | ||||||
| Neutral | — | — | 19.76 | 0.00 | 19.55 | 810 | 44.60 | 0.00 | 19.99 | — | — | Neutral | ||||||
| Neutral | — | — | 19.78 | 0.00 | 28.55 | 820 | 49.40 | 0.00 | 19.99 | — | — | Neutral | ||||||
| Neutral | — | — | 19.80 | 0.00 | 13.45 | 830 | 58.30 | 0.00 | 20.00 | — | — | Neutral | ||||||
| Neutral | — | — | 19.81 | 0.00 | 21.60 | 840 | 62.15 | 0.00 | 20.00 | — | — | Neutral | ||||||
| Neutral | — | — | 19.81 | 0.00 | 9.00 | 850 | 73.60 | 0.00 | 20.01 | — | — | Neutral | ||||||
| Neutral | — | — | 19.82 | 0.00 | 16.10 | 860 | 76.35 | 0.00 | 20.01 | — | — | Neutral | ||||||
| Neutral | — | — | 19.83 | 0.00 | 5.80 | 870 | 90.25 | 0.00 | 20.02 | — | — | Neutral | ||||||
| Neutral | 3,600 | — | 19.84 | 0.00 | 6.90 | 880 | 91.70 | 0.00 | 20.03 | — | — | Neutral | ||||||
| Neutral | — | — | 19.84 | 0.00 | 8.40 | 900 | 108.10 | 0.00 | 20.04 | — | — | Neutral | ||||||
| Neutral | — | — | 19.85 | 0.00 | 5.95 | 920 | 125.30 | 0.00 | 20.01 | — | — | Neutral | ||||||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: same-expiry future. Discounting at 4.35% (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.