MARUTI option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 50
Spot
11,671.84
Future
11,749.00
Forward
11,750.08
PCR (OI)
0.82
Puts 29,850 / Calls 36,500
PCR (volume)
0.92
Puts 556 / Calls 606
Max pain
11,600
strike with least total payout to holders
Highest OI
13,000 CE · 11,000 PE
ΔOI calls +11,800 · puts +16,250
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 32.53 | 0.00 | 2,448.75 | 9,600 | 31.10 | 0.00 | 23.50 | — | — | Neutral | ||||||
| Neutral | — | — | 30.62 | 0.00 | 2,265.05 | 9,800 | 44.45 | 0.00 | 23.48 | — | — | Neutral | ||||||
| Neutral | — | — | 29.04 | 0.00 | 2,085.50 | 10,000 | 62.00 | 0.00 | 23.46 | — | — | Neutral | ||||||
| Neutral | — | — | 27.80 | 0.00 | 1,910.95 | 10,200 | 84.55 | 0.00 | 23.44 | — | — | Neutral | ||||||
| Neutral | — | — | 27.29 | 0.00 | 1,368.55 | 10,300 | 107.00 | 0.00 | 23.43 | — | — | Neutral | ||||||
| Neutral | — | — | 26.85 | 0.00 | 1,742.30 | 10,400 | 209.00 | 0.00 | 23.41 | — | — | Neutral | ||||||
| Neutral | — | — | 26.47 | 0.00 | 1,209.70 | 10,500 | 145.95 | 0.00 | 23.40 | — | — | Neutral | ||||||
| Neutral | — | — | 26.15 | 0.00 | 1,580.20 | 10,600 | 147.90 | 0.00 | 23.38 | — | — | Neutral | ||||||
| Neutral | — | — | 25.87 | 0.00 | 1,060.65 | 10,700 | 194.75 | 0.00 | 23.36 | — | — | Neutral | ||||||
| Neutral | — | — | 25.63 | 0.00 | 1,425.50 | 10,800 | 120.50 | -49.50 | 25.01 | +850 | 1,050 | Short buildup | ||||||
| Neutral | — | — | 25.43 | 0.00 | 921.10 | 10,900 | 253.00 | 0.00 | 23.32 | — | — | Neutral | ||||||
| Neutral | — | — | 25.25 | 0.00 | 1,279.20 | 11,000 | 162.10 | -67.20 | 24.60 | +3,800 | 14,250 | Short buildup | ||||||
| Neutral | — | — | 25.10 | 0.00 | 793.25 | 11,100 | 192.65 | -130.35 | 24.79 | +1,800 | 1,800 | Short buildup | ||||||
| Long buildup | 3,250 | +900 | 29.06 | +197.60 | 837.30 | 11,200 | 209.75 | -79.55 | 23.91 | +3,550 | 5,150 | Short buildup | ||||||
| Neutral | 150 | — | 24.86 | 0.00 | 545.00 | 11,300 | 300.00 | 0.00 | 23.22 | — | 50 | Neutral | ||||||
| Long buildup | 800 | +100 | 23.44 | +113.20 | 619.20 | 11,400 | 290.00 | -110.00 | 24.46 | — | 50 | Neutral | ||||||
| Neutral | 50 | — | 24.68 | 0.00 | 434.65 | 11,500 | 312.95 | -184.85 | 23.45 | +2,450 | 2,450 | Short buildup | ||||||
| Long buildup | 1,700 | +1,350 | 23.43 | +94.90 | 505.35 | 11,600 | 373.25 | -72.10 | 24.35 | +750 | 750 | Short buildup | ||||||
| Neutral | — | — | 24.54 | 0.00 | 479.45 | 11,700 | 602.75 | 0.00 | 23.07 | — | — | Neutral | ||||||
| Neutral | — | — | 24.48 | 0.00 | 782.35 | 11,800 | 532.50 | 0.00 | 23.02 | — | — | Neutral | ||||||
| Neutral | — | — | 24.43 | 0.00 | 397.95 | 11,900 | 719.05 | 0.00 | 22.97 | — | — | Neutral | ||||||
| Long buildup | 8,600 | +250 | 22.62 | +55.90 | 307.05 | 12,000 | 554.55 | -345.45 | 22.62 | +1,250 | 1,450 | Short buildup | ||||||
| Neutral | — | — | 24.34 | 0.00 | 327.20 | 12,100 | 743.25 | 0.00 | 22.84 | — | 850 | Neutral | ||||||
| Neutral | 150 | — | 25.21 | +77.45 | 281.45 | 12,200 | 648.80 | -86.50 | 20.64 | +250 | 250 | Short buildup | ||||||
| Neutral | — | — | 24.27 | 0.00 | 266.60 | 12,300 | 983.35 | 0.00 | 22.68 | — | — | Neutral | ||||||
| Short buildup | 200 | +200 | 21.64 | -345.15 | 164.15 | 12,400 | 835.00 | -15.60 | 23.37 | +400 | 400 | Short buildup | ||||||
| Long buildup | 6,100 | +5,600 | 22.82 | +48.20 | 158.20 | 12,500 | 896.75 | -233.65 | 22.54 | +300 | 300 | Short buildup | ||||||
| Neutral | — | — | 24.19 | 0.00 | 436.35 | 12,600 | 974.70 | 0.00 | 22.35 | — | — | Neutral | ||||||
| Neutral | — | — | 24.17 | 0.00 | 172.45 | 12,700 | 1,284.90 | 0.00 | 22.20 | — | — | Neutral | ||||||
| Neutral | 200 | — | 24.15 | 0.00 | 81.45 | 12,800 | 1,107.15 | 0.00 | 22.03 | — | — | Neutral | ||||||
| Long buildup | 15,000 | +3,150 | 23.74 | +12.80 | 82.25 | 13,000 | 1,312.45 | -137.55 | 23.02 | +300 | 300 | Short buildup | ||||||
| Neutral | — | — | 24.08 | 0.00 | 265.95 | 13,200 | 1,395.55 | 0.00 | 20.96 | — | — | Neutral | ||||||
| Short buildup | 250 | +250 | 27.04 | -152.60 | 70.05 | 13,400 | 1,675.00 | +125.70 | 23.52 | +550 | 550 | Long buildup | ||||||
| Neutral | 50 | — | 23.99 | 0.00 | 127.10 | 14,000 | 2,325.00 | 0.00 | — | — | 200 | 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 6.23% (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.