MAZDOCK option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 23 Nov 2026 (21 days) · lot 225
Spot
1,736.70
Future
1,743.30
Forward
1,742.89
PCR (OI)
0.62
Puts 22.13 L / Calls 35.52 L
PCR (volume)
0.48
Puts 9,849 / Calls 20,588
Max pain
1,800
strike with least total payout to holders
Highest OI
2,000 CE · 1,900 PE
ΔOI calls −1.42 L · puts −3,600
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 32.69 | 0.00 | 1,231.40 | 1,400 | 2.70 | -0.80 | 50.74 | +7,200 | 15,750 | Short buildup | ||||||
| Neutral | — | — | 37.12 | 0.00 | 662.05 | 1,440 | 3.20 | -1.75 | 46.71 | −20,700 | 53,550 | Long unwinding | ||||||
| Neutral | — | — | 38.32 | 0.00 | 623.55 | 1,480 | 4.55 | -2.90 | 44.29 | −2,025 | 10,125 | Long unwinding | ||||||
| Short buildup | 1,125 | +1,125 | 47.28 | -678.30 | 250.00 | 1,500 | 5.50 | -3.35 | 43.21 | −11,475 | 73,800 | Long unwinding | ||||||
| Neutral | — | — | 38.82 | 0.00 | 585.45 | 1,520 | 6.55 | -4.45 | 41.98 | −4,275 | 13,500 | Long unwinding | ||||||
| Neutral | 675 | — | 38.97 | 0.00 | 205.65 | 1,540 | 8.00 | -5.15 | 41.04 | −7,425 | 91,575 | Long unwinding | ||||||
| Neutral | 900 | — | 39.09 | 0.00 | 193.15 | 1,560 | 9.75 | -6.00 | 40.09 | −6,525 | 32,175 | Long unwinding | ||||||
| Neutral | 900 | — | 39.17 | 0.00 | 175.70 | 1,580 | 11.75 | -7.95 | 39.03 | −4,500 | 12,150 | Long unwinding | ||||||
| Long buildup | 8,550 | +1,800 | 40.79 | +28.00 | 159.55 | 1,600 | 14.60 | -9.20 | 38.41 | −6,300 | 1.62 L | Long unwinding | ||||||
| Neutral | — | — | 39.29 | 0.00 | 492.85 | 1,620 | 17.55 | -11.55 | 37.38 | −11,925 | 17,100 | Long unwinding | ||||||
| Neutral | 450 | — | 39.33 | 0.00 | 126.65 | 1,640 | 21.70 | -12.90 | 36.86 | −5,850 | 27,900 | Long unwinding | ||||||
| Neutral | — | — | 39.37 | 0.00 | 457.20 | 1,660 | 26.55 | -15.25 | 36.29 | −3,150 | 48,150 | Long unwinding | ||||||
| Neutral | 19,125 | — | 35.11 | +17.65 | 94.00 | 1,680 | 32.55 | -17.00 | 35.94 | −6,300 | 75,375 | Long unwinding | ||||||
| Short covering | 1.48 L | −37,350 | 35.46 | +16.70 | 82.05 | 1,700 | 39.30 | -18.85 | 35.46 | +17,550 | 2.77 L | Short buildup | ||||||
| Short covering | 75,600 | −44,775 | 35.18 | +14.50 | 70.20 | 1,720 | 47.10 | -21.55 | 35.01 | +11,700 | 95,625 | Short buildup | ||||||
| Neutral | 99,900 | +900 | 34.66 | +12.25 | 59.00 | 1,740 | 56.35 | -22.70 | 34.80 | +17,775 | 1.02 L | Short buildup | ||||||
| Long buildup | 1.81 L | +87,975 | 34.32 | +10.00 | 49.20 | 1,760 | 66.25 | -25.25 | 34.32 | +15,300 | 47,925 | Short buildup | ||||||
| Neutral | 1.13 L | −450 | 34.52 | +8.75 | 41.35 | 1,780 | 77.70 | -25.10 | 34.13 | +15,750 | 32,625 | Short buildup | ||||||
| Short covering | 3.31 L | −54,900 | 34.55 | +7.15 | 34.25 | 1,800 | 91.45 | -27.30 | 34.73 | +9,900 | 1.78 L | Short buildup | ||||||
| Short covering | 80,100 | −4,275 | 34.59 | +5.75 | 28.15 | 1,820 | 115.85 | 0.00 | 39.77 | — | 6,975 | Neutral | ||||||
| Short covering | 83,925 | −22,500 | 34.80 | +4.75 | 23.15 | 1,840 | 121.40 | -23.65 | 35.85 | −450 | 13,275 | Long unwinding | ||||||
| Long buildup | 1.11 L | +8,550 | 34.98 | +3.55 | 18.90 | 1,860 | 114.85 | -52.50 | — | −1,350 | 21,825 | Long unwinding | ||||||
| Long buildup | 50,175 | +3,150 | 35.35 | +2.85 | 15.55 | 1,880 | 160.00 | -13.80 | 41.68 | −225 | 20,025 | Long unwinding | ||||||
| Short covering | 4.31 L | −34,200 | 35.71 | +2.25 | 12.75 | 1,900 | 167.75 | -40.65 | 34.15 | −3,825 | 3.07 L | Long unwinding | ||||||
| Short covering | 1.43 L | −5,625 | 36.20 | +1.80 | 10.55 | 1,920 | 209.00 | 0.00 | 39.93 | — | 35,550 | Neutral | ||||||
| Long buildup | 63,000 | +9,450 | 36.66 | +1.30 | 8.70 | 1,940 | 190.25 | -19.15 | — | — | 5,625 | Neutral | ||||||
| Long buildup | 68,400 | +20,025 | 37.22 | +0.95 | 7.25 | 1,960 | 211.00 | -26.25 | — | −1,575 | 18,000 | Long unwinding | ||||||
| Short covering | 34,425 | −450 | 38.01 | +0.70 | 6.20 | 1,980 | 245.05 | 0.00 | 40.12 | — | 2,025 | Neutral | ||||||
| Short covering | 6.91 L | −25,875 | 38.84 | +0.55 | 5.35 | 2,000 | 232.00 | -63.05 | — | — | 94,725 | Neutral | ||||||
| Long buildup | 50,175 | +7,425 | 39.32 | +0.45 | 4.45 | 2,020 | 298.00 | 0.00 | 40.32 | — | 9,900 | Neutral | ||||||
| Short covering | 21,150 | −9,450 | 39.99 | +0.50 | 3.80 | 2,040 | 324.00 | 0.00 | 40.46 | — | 2,025 | Neutral | ||||||
| Short covering | 34,875 | −2,025 | 40.65 | +0.40 | 3.25 | 2,060 | 323.00 | 0.00 | 40.62 | — | 2,025 | Neutral | ||||||
| Short covering | 11,700 | −19,125 | 41.87 | +0.40 | 3.00 | 2,080 | 272.80 | 0.00 | 40.83 | — | 2,925 | Neutral | ||||||
| Short covering | 2.64 L | −10,575 | 42.70 | +0.30 | 2.65 | 2,100 | 370.00 | -9.30 | 61.82 | −450 | 52,425 | Neutral | ||||||
| Neutral | 54,000 | −3,150 | 42.53 | 0.00 | 2.05 | 2,120 | 121.65 | 0.00 | 41.35 | — | 450 | Neutral | ||||||
| · | · | · | · | · | · | · | · | · | 2,140 | 245.00 | 0.00 | 41.71 | — | 1,350 | Neutral | |||
| · | · | · | · | · | · | · | · | · | 2,160 | 250.00 | 0.00 | 42.14 | — | 1,350 | Neutral | |||
| Long buildup | 9,225 | +1,350 | 46.47 | +0.05 | 1.80 | 2,180 | · | · | · | · | · | · | · | · | · | |||
| Short covering | 2.25 L | −10,125 | 47.18 | +0.05 | 1.60 | 2,200 | 455.00 | -25.85 | — | −450 | 47,700 | Neutral | ||||||
| Long buildup | 12,375 | +1,125 | 48.70 | +0.30 | 1.60 | 2,220 | 483.55 | 0.00 | 43.86 | — | 1,800 | Neutral | ||||||
| Neutral | 1,125 | +900 | 49.96 | 0.00 | 1.55 | 2,240 | 330.00 | 0.00 | 44.57 | — | 6,300 | Neutral | ||||||
| · | · | · | · | · | · | · | · | · | 2,260 | 545.60 | 0.00 | 45.35 | — | 675 | Neutral | |||
| · | · | · | · | · | · | · | · | · | 2,280 | 414.00 | 0.00 | 46.25 | — | 1,575 | Neutral | |||
| Short covering | 51,975 | −900 | 53.26 | +0.15 | 1.35 | 2,300 | 549.30 | 0.00 | 47.20 | — | 29,700 | Neutral | ||||||
| Short buildup | 3,600 | +2,700 | 54.93 | -0.20 | 1.40 | 2,320 | · | · | · | · | · | · | · | · | · | |||
| Long unwinding | 2,475 | −450 | 54.49 | -0.05 | 1.10 | 2,340 | 322.00 | 0.00 | 49.18 | — | 2,250 | Neutral | ||||||
| · | · | · | · | · | · | · | · | · | 2,360 | 490.90 | 0.00 | 50.24 | — | 675 | Neutral | |||
| Long unwinding | 69,975 | −1,800 | 56.55 | -0.10 | 0.85 | 2,400 | 630.00 | 0.00 | 52.42 | — | 1.02 L | Neutral | ||||||
| Long unwinding | 3,375 | −225 | 58.15 | -0.25 | 0.75 | 2,440 | 838.50 | 0.00 | 54.66 | — | 55,800 | 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.