MAZDOCK option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 25 Jan 2027 (84 days) · lot 225
Spot
1,736.70
Future
1,743.30
Forward
1,743.30
PCR (OI)
0.00
Puts — / Calls 3,825
PCR (volume)
—
Puts — / Calls —
Max pain
1,360
strike with least total payout to holders
Highest OI
1,600 CE · — PE
ΔOI calls +— · puts +—
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| — | — | 49.81 | — | 437.70 | 1,360 | 22.70 | — | 38.54 | — | — | ||||||||
| Neutral | — | — | 46.88 | 0.00 | 373.35 | 1,440 | 37.15 | 0.00 | 38.38 | — | — | Neutral | ||||||
| Neutral | — | — | 45.81 | 0.00 | 343.20 | 1,480 | 46.35 | 0.00 | 38.29 | — | — | Neutral | ||||||
| Neutral | — | — | 44.94 | 0.00 | 314.50 | 1,520 | 57.05 | 0.00 | 38.18 | — | — | Neutral | ||||||
| Neutral | — | — | 44.24 | 0.00 | 287.25 | 1,560 | 69.15 | 0.00 | 38.07 | — | — | Neutral | ||||||
| Neutral | 3,825 | — | 43.66 | 0.00 | 186.00 | 1,600 | 82.80 | 0.00 | 37.94 | — | — | Neutral | ||||||
| Neutral | — | — | 43.19 | 0.00 | 237.40 | 1,640 | 98.05 | 0.00 | 37.80 | — | — | Neutral | ||||||
| Neutral | — | — | 42.80 | 0.00 | 214.85 | 1,680 | 114.95 | 0.00 | 37.63 | — | — | Neutral | ||||||
| Neutral | — | — | 42.47 | 0.00 | 193.90 | 1,720 | 133.35 | 0.00 | 37.45 | — | — | Neutral | ||||||
| Neutral | — | — | 42.20 | 0.00 | 174.50 | 1,760 | 153.30 | 0.00 | 37.24 | — | — | Neutral | ||||||
| Neutral | — | — | 41.97 | 0.00 | 156.60 | 1,800 | 174.80 | 0.00 | 37.00 | — | — | Neutral | ||||||
| Neutral | — | — | 41.77 | 0.00 | 140.15 | 1,840 | 197.75 | 0.00 | 36.72 | — | — | Neutral | ||||||
| Neutral | — | — | 41.60 | 0.00 | 125.10 | 1,880 | 222.10 | 0.00 | 36.40 | — | — | Neutral | ||||||
| Neutral | — | — | 41.45 | 0.00 | 111.40 | 1,920 | 247.75 | 0.00 | 36.02 | — | — | Neutral | ||||||
| Neutral | — | — | 41.33 | 0.00 | 98.95 | 1,960 | 274.70 | 0.00 | 35.57 | — | — | Neutral | ||||||
| Neutral | — | — | 41.21 | 0.00 | 87.70 | 2,000 | 302.85 | 0.00 | 35.04 | — | — | Neutral | ||||||
| Neutral | — | — | 41.03 | 0.00 | 68.55 | 2,080 | 362.45 | 0.00 | 33.58 | — | — | 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 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.