MAZDOCK option chain

IV vs HV, IV percentile & PCR history →

End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 225

Spot

1,736.70

Future

1,739.90

Forward

1,739.90

23 Nov 2026 29 Dec 2026 25 Jan 2027

PCR (OI)

1.48

Puts 31,275 / Calls 21,150

PCR (volume)

1.82

Puts 133 / Calls 73

Max pain

1,800

strike with least total payout to holders

Highest OI

2,000 CE · 1,600 PE

ΔOI calls +11,025 · puts +25,650

Open interest by strike

CallsPuts│ ATM┊ Max pain

Calls										Puts
Buildup	OI	ΔOI	Volume	IV %	Delta	Theta	Chg	LTP	Strike	LTP	Chg	Theta	Delta	IV %	Volume	ΔOI	OI	Buildup
Neutral	—	—	—	49.74	0.88	-0.52	0.00	713.90	1,400	13.00	0.00	-0.30	-0.07	38.66	—	—	675	Neutral
Neutral	—	—	—	47.86	0.86	-0.58	0.00	676.70	1,440	8.50	0.00	-0.38	-0.09	38.57	—	—	—	Neutral
Neutral	—	—	—	46.38	0.83	-0.64	0.00	640.10	1,480	11.35	0.00	-0.48	-0.13	38.49	—	—	—	Neutral
	—	—	—	45.75	0.81	-0.68	—	305.40	1,500	35.15	—	-0.52	-0.15	38.43	—	—	—
Neutral	—	—	—	45.21	0.79	-0.71	0.00	604.20	1,520	47.80	0.00	-0.57	-0.17	38.39	—	—	225	Neutral
Neutral	—	—	—	44.72	0.78	-0.75	0.00	275.65	1,540	45.00	0.00	-0.62	-0.19	38.33	—	—	—	Neutral
Neutral	—	—	—	44.29	0.76	-0.79	0.00	569.05	1,560	30.40	-8.60	-0.61	-0.20	36.45	26	+5,400	5,625	Short buildup
Neutral	—	—	—	43.92	0.73	-0.82	0.00	247.55	1,580	56.45	0.00	-0.70	-0.24	38.20	—	—	—	Neutral
Neutral	—	—	—	43.58	0.71	-0.85	0.00	534.75	1,600	39.00	-15.35	-0.67	-0.25	35.39	88	+18,675	21,375	Short buildup
Neutral	—	—	—	43.28	0.69	-0.88	0.00	221.25	1,620	69.70	0.00	-0.77	-0.29	38.06	—	—	—	Neutral
Neutral	—	—	—	43.01	0.66	-0.91	0.00	501.35	1,640	50.80	0.00	-0.80	-0.32	37.99	—	—	225	Neutral
Neutral	—	—	—	42.77	0.64	-0.93	0.00	196.85	1,660	84.85	0.00	-0.83	-0.35	37.90	—	—	—	Neutral
Neutral	—	—	—	42.56	0.61	-0.95	0.00	469.00	1,680	37.30	0.00	-0.85	-0.38	37.81	—	—	—	Neutral
Neutral	—	—	—	42.37	0.58	-0.96	0.00	174.30	1,700	84.00	-6.00	-0.87	-0.41	38.20	16	+1,125	1,125	Short buildup
Neutral	225	—	—	42.20	0.56	-0.98	0.00	100.00	1,720	41.05	0.00	-0.87	-0.44	37.60	—	—	225	Neutral
Neutral	—	—	—	42.04	0.53	-0.98	0.00	153.65	1,740	120.80	0.00	-0.88	-0.47	37.49	—	—	—	Neutral
Neutral	—	—	—	41.90	0.50	-0.98	0.00	407.60	1,760	100.00	0.00	-0.87	-0.50	37.36	—	—	225	Neutral
Neutral	—	—	—	41.78	0.47	-0.98	0.00	134.80	1,780	141.55	0.00	-0.87	-0.53	37.22	—	—	—	Neutral
Long buildup	6,075	+4,275	36	34.32	0.42	-0.79	+10.50	68.00	1,800	65.30	0.00	-0.85	-0.56	37.07	—	—	—	Neutral
Neutral	—	—	—	41.56	0.42	-0.96	0.00	117.75	1,820	164.05	0.00	-0.83	-0.59	36.91	—	—	—	Neutral
Neutral	225	—	—	41.46	0.39	-0.94	0.00	58.00	1,840	151.15	+74.15	-0.72	-0.63	33.38	2	+225	225	Long buildup
Neutral	—	—	—	41.37	0.37	-0.93	0.00	102.45	1,860	188.30	0.00	-0.78	-0.65	36.53	—	—	—	Neutral
Neutral	—	—	—	41.29	0.34	-0.90	0.00	324.65	1,880	90.00	0.00	-0.75	-0.67	36.31	—	—	—	Neutral
Neutral	—	—	—	41.22	0.32	-0.88	0.00	88.75	1,900	195.00	-19.15	-0.64	-0.72	33.59	1	+225	225	Short buildup
Neutral	—	—	—	41.15	0.30	-0.85	0.00	299.60	1,920	104.35	0.00	-0.67	-0.73	35.79	—	—	—	Neutral
Neutral	—	—	—	41.09	0.28	-0.82	0.00	76.55	1,940	241.50	0.00	-0.62	-0.75	35.49	—	—	—	Neutral
Neutral	—	—	—	41.03	0.25	-0.78	0.00	275.90	1,960	120.10	0.00	-0.58	-0.78	35.15	—	—	—	Neutral
Neutral	—	—	—	40.97	0.23	-0.75	0.00	65.75	1,980	270.30	0.00	-0.53	-0.80	34.75	—	—	—	Neutral
Long buildup	12,375	+6,750	37	35.07	0.17	-0.54	+1.10	21.10	2,000	275.00	0.00	-0.47	-0.82	34.31	—	—	675	Neutral
Neutral	—	—	—	40.83	0.18	-0.64	0.00	232.50	2,040	155.50	0.00	-0.36	-0.87	33.19	—	—	—	Neutral
Neutral	2,025	—	—	40.75	0.15	-0.57	0.00	12.30	2,080	92.60	0.00	-0.24	-0.91	31.60	—	—	450	Neutral
Neutral	225	—	—	40.57	0.08	-0.37	0.00	11.05	2,200	·	·	·	·	·	·	·	·	·

Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: same-expiry future. 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.