MIDCPNIFTY option chain

IV vs HV, IV percentile & PCR history →

End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 120

Spot

13,366.70

Future

13,442.30

Forward

13,442.30

23 Nov 2026 29 Dec 2026 25 Jan 2027

PCR (OI)

0.55

Puts 2,880 / Calls 5,280

PCR (volume)

0.68

Puts 21 / Calls 31

Max pain

13,000

strike with least total payout to holders

Highest OI

14,000 CE · 13,000 PE

ΔOI calls +1,920 · puts +1,440

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	—	—	—	26.86	0.93	-1.38	0.00	2,365.70	11,500	26.00	0.00	-0.27	-0.01	17.88	—	—	720	Neutral
Neutral	—	—	—	25.98	0.93	-1.43	0.00	2,272.20	11,600	28.10	0.00	-0.35	-0.02	17.86	—	—	—	Neutral
Neutral	—	—	—	25.77	0.93	-1.44	0.00	2,248.95	11,625	29.50	0.00	-0.37	-0.02	17.86	—	—	—	Neutral
Neutral	—	—	—	25.57	0.92	-1.45	0.00	2,225.80	11,650	30.95	0.00	-0.39	-0.02	17.86	—	—	—	Neutral
Neutral	—	—	—	25.36	0.92	-1.47	0.00	2,202.65	11,675	32.45	0.00	-0.42	-0.02	17.85	—	—	—	Neutral
Neutral	—	—	—	25.16	0.92	-1.48	0.00	2,179.60	11,700	34.00	0.00	-0.44	-0.02	17.85	—	—	—	Neutral
Neutral	—	—	—	24.97	0.92	-1.50	0.00	2,156.60	11,725	35.65	0.00	-0.47	-0.02	17.84	—	—	—	Neutral
Neutral	—	—	—	24.78	0.92	-1.51	0.00	2,133.65	11,750	37.35	0.00	-0.50	-0.03	17.84	—	—	—	Neutral
Neutral	—	—	—	24.59	0.92	-1.53	0.00	2,110.75	11,775	39.10	0.00	-0.53	-0.03	17.84	—	—	—	Neutral
Neutral	—	—	—	24.40	0.92	-1.55	0.00	2,087.95	11,800	40.90	0.00	-0.56	-0.03	17.83	—	—	—	Neutral
Neutral	—	—	—	24.22	0.91	-1.57	0.00	2,065.20	11,825	42.80	0.00	-0.59	-0.03	17.83	—	—	—	Neutral
Neutral	—	—	—	24.04	0.91	-1.59	0.00	2,042.55	11,850	44.75	0.00	-0.62	-0.03	17.82	—	—	—	Neutral
Neutral	—	—	—	23.87	0.91	-1.61	0.00	2,019.95	11,875	46.80	0.00	-0.66	-0.04	17.82	—	—	—	Neutral
Neutral	—	—	—	23.70	0.91	-1.63	0.00	1,997.40	11,900	48.90	0.00	-0.69	-0.04	17.81	—	—	—	Neutral
Neutral	—	—	—	23.54	0.90	-1.65	0.00	1,974.95	11,925	51.10	0.00	-0.73	-0.04	17.81	—	—	—	Neutral
Neutral	—	—	—	23.38	0.90	-1.67	0.00	1,952.60	11,950	53.35	0.00	-0.76	-0.04	17.80	—	—	—	Neutral
Neutral	—	—	—	23.22	0.90	-1.70	0.00	1,930.30	11,975	55.70	0.00	-0.80	-0.05	17.80	—	—	—	Neutral
Neutral	—	—	—	23.07	0.90	-1.72	0.00	1,908.05	12,000	58.10	0.00	-0.84	-0.05	17.79	—	—	—	Neutral
Neutral	—	—	—	22.92	0.89	-1.75	0.00	1,885.95	12,025	60.60	0.00	-0.88	-0.05	17.79	—	—	—	Neutral
Neutral	—	—	—	22.78	0.89	-1.78	0.00	1,863.90	12,050	63.20	0.00	-0.93	-0.06	17.78	—	—	—	Neutral
Neutral	—	—	—	22.64	0.89	-1.81	0.00	1,841.90	12,075	65.85	0.00	-0.97	-0.06	17.78	—	—	—	Neutral
Neutral	—	—	—	22.50	0.89	-1.84	0.00	1,820.05	12,100	68.60	0.00	-1.01	-0.06	17.77	—	—	—	Neutral
Neutral	—	—	—	22.37	0.88	-1.87	0.00	1,798.25	12,125	71.45	0.00	-1.06	-0.07	17.76	—	—	—	Neutral
Neutral	—	—	—	22.25	0.88	-1.90	0.00	1,776.55	12,150	74.40	0.00	-1.10	-0.07	17.76	—	—	—	Neutral
Neutral	—	—	—	22.12	0.88	-1.93	0.00	1,754.95	12,175	77.45	0.00	-1.15	-0.07	17.75	—	—	—	Neutral
Neutral	—	—	—	22.00	0.87	-1.96	0.00	1,733.45	12,200	80.55	0.00	-1.20	-0.08	17.75	—	—	—	Neutral
Neutral	—	—	—	21.89	0.87	-2.00	0.00	1,712.05	12,225	83.80	0.00	-1.25	-0.08	17.74	—	—	—	Neutral
Neutral	—	—	—	21.77	0.87	-2.03	0.00	1,690.75	12,250	87.10	0.00	-1.30	-0.09	17.73	—	—	—	Neutral
Neutral	—	—	—	21.67	0.86	-2.07	0.00	1,669.55	12,275	90.55	0.00	-1.35	-0.09	17.73	—	—	—	Neutral
Neutral	—	—	—	21.56	0.86	-2.11	0.00	1,648.45	12,300	94.10	0.00	-1.40	-0.10	17.72	—	—	—	Neutral
Neutral	—	—	—	21.46	0.85	-2.14	0.00	1,627.45	12,325	97.70	0.00	-1.45	-0.10	17.71	—	—	—	Neutral
Neutral	—	—	—	21.36	0.85	-2.18	0.00	1,606.55	12,350	101.45	0.00	-1.50	-0.11	17.71	—	—	—	Neutral
Neutral	—	—	—	21.27	0.84	-2.22	0.00	1,585.75	12,375	105.30	0.00	-1.56	-0.11	17.70	—	—	—	Neutral
Neutral	—	—	—	21.18	0.84	-2.26	0.00	1,565.10	12,400	109.30	0.00	-1.61	-0.12	17.69	—	—	—	Neutral
Neutral	—	—	—	21.09	0.83	-2.30	0.00	1,544.55	12,425	113.35	0.00	-1.66	-0.12	17.68	—	—	—	Neutral
Neutral	—	—	—	21.00	0.83	-2.34	0.00	1,524.10	12,450	117.55	0.00	-1.72	-0.13	17.68	—	—	—	Neutral
Neutral	—	—	—	20.92	0.82	-2.38	0.00	1,503.75	12,475	121.85	0.00	-1.77	-0.13	17.67	—	—	—	Neutral
Neutral	—	—	—	20.84	0.82	-2.42	0.00	1,483.55	12,500	120.00	+20.00	-2.66	-0.18	21.55	2	+240	360	Long buildup
Neutral	—	—	—	20.77	0.81	-2.47	0.00	1,463.45	12,525	130.80	0.00	-1.88	-0.15	17.65	—	—	—	Neutral
Neutral	—	—	—	20.69	0.81	-2.51	0.00	1,443.50	12,550	135.45	0.00	-1.93	-0.15	17.64	—	—	—	Neutral
Neutral	—	—	—	20.62	0.80	-2.55	0.00	1,423.65	12,575	140.25	0.00	-1.99	-0.16	17.64	—	—	—	Neutral
Neutral	—	—	—	20.55	0.80	-2.59	0.00	1,403.90	12,600	145.15	0.00	-2.04	-0.17	17.63	—	—	—	Neutral
Neutral	—	—	—	20.49	0.79	-2.63	0.00	1,384.30	12,625	150.20	0.00	-2.10	-0.17	17.62	—	—	—	Neutral
Neutral	—	—	—	20.42	0.78	-2.68	0.00	1,364.85	12,650	155.35	0.00	-2.15	-0.18	17.61	—	—	—	Neutral
Neutral	—	—	—	20.36	0.78	-2.72	0.00	1,345.50	12,675	160.65	0.00	-2.20	-0.19	17.60	—	—	—	Neutral
Neutral	—	—	—	20.30	0.77	-2.76	0.00	1,326.30	12,700	166.10	0.00	-2.25	-0.20	17.59	—	—	—	Neutral
Neutral	—	—	—	20.25	0.76	-2.80	0.00	1,307.25	12,725	171.65	0.00	-2.31	-0.20	17.58	—	—	—	Neutral
Neutral	—	—	—	20.19	0.76	-2.84	0.00	1,288.30	12,750	177.35	0.00	-2.36	-0.21	17.57	—	—	—	Neutral
Neutral	—	—	—	20.14	0.75	-2.88	0.00	1,269.50	12,775	183.15	0.00	-2.41	-0.22	17.56	—	—	—	Neutral
Neutral	—	—	—	20.09	0.74	-2.92	0.00	1,250.80	12,800	189.15	0.00	-2.46	-0.23	17.55	—	—	—	Neutral
Neutral	—	—	—	20.04	0.73	-2.96	0.00	1,232.30	12,825	195.25	0.00	-2.50	-0.24	17.54	—	—	—	Neutral
Neutral	—	—	—	19.99	0.73	-3.00	0.00	1,214.40	12,850	201.95	0.00	-2.55	-0.25	17.53	—	—	—	Neutral
Neutral	—	—	—	19.95	0.72	-3.04	0.00	1,196.10	12,875	208.35	0.00	-2.60	-0.25	17.51	—	—	—	Neutral
Neutral	—	—	—	19.90	0.71	-3.08	0.00	1,178.00	12,900	214.85	0.00	-2.64	-0.26	17.50	—	—	—	Neutral
Neutral	—	—	—	19.86	0.70	-3.11	0.00	1,160.00	12,925	221.45	0.00	-2.68	-0.27	17.49	—	—	—	Neutral
Neutral	—	—	—	19.82	0.69	-3.15	0.00	1,142.15	12,950	228.25	0.00	-2.73	-0.28	17.48	—	—	—	Neutral
Neutral	—	—	—	19.78	0.69	-3.18	0.00	1,124.45	12,975	235.20	0.00	-2.77	-0.29	17.46	—	—	—	Neutral
Neutral	—	—	—	19.74	0.68	-3.21	0.00	1,106.35	13,000	214.60	-60.40	-3.13	-0.31	19.12	19	+1,200	1,800	Short buildup
Neutral	—	—	—	19.71	0.67	-3.25	0.00	1,089.00	13,025	249.00	0.00	-2.84	-0.31	17.44	—	—	—	Neutral
Neutral	—	—	—	19.67	0.66	-3.28	0.00	1,071.80	13,050	256.45	0.00	-2.88	-0.32	17.42	—	—	—	Neutral
Neutral	—	—	—	19.64	0.65	-3.30	0.00	1,054.70	13,075	264.00	0.00	-2.91	-0.33	17.41	—	—	—	Neutral
Neutral	—	—	—	19.60	0.64	-3.33	0.00	1,037.80	13,100	271.75	0.00	-2.94	-0.34	17.39	—	—	—	Neutral
Neutral	—	—	—	19.57	0.63	-3.36	0.00	1,021.05	13,125	279.60	0.00	-2.97	-0.35	17.38	—	—	—	Neutral
Neutral	—	—	—	19.54	0.62	-3.38	0.00	1,004.45	13,150	287.65	0.00	-2.99	-0.36	17.36	—	—	—	Neutral
Neutral	—	—	—	19.51	0.61	-3.40	0.00	988.00	13,175	295.85	0.00	-3.02	-0.37	17.34	—	—	—	Neutral
Neutral	—	—	—	19.48	0.61	-3.42	0.00	971.75	13,200	304.20	0.00	-3.04	-0.38	17.33	—	—	—	Neutral
Neutral	—	—	—	19.46	0.60	-3.44	0.00	955.60	13,225	312.70	0.00	-3.06	-0.39	17.31	—	—	—	Neutral
Neutral	—	—	—	19.43	0.59	-3.46	0.00	939.65	13,250	321.35	0.00	-3.08	-0.40	17.29	—	—	—	Neutral
Neutral	—	—	—	19.40	0.58	-3.47	0.00	923.85	13,275	330.20	0.00	-3.10	-0.41	17.27	—	—	—	Neutral
Neutral	—	—	—	19.38	0.57	-3.49	0.00	908.20	13,300	339.20	0.00	-3.11	-0.42	17.26	—	—	—	Neutral
Neutral	—	—	—	19.35	0.56	-3.50	0.00	892.70	13,325	348.35	0.00	-3.12	-0.43	17.24	—	—	—	Neutral
Neutral	—	—	—	19.33	0.55	-3.51	0.00	877.40	13,350	357.65	0.00	-3.13	-0.44	17.22	—	—	—	Neutral
Neutral	—	—	—	19.31	0.54	-3.51	0.00	862.20	13,375	367.10	0.00	-3.13	-0.46	17.20	—	—	—	Neutral
Neutral	—	—	—	19.29	0.53	-3.52	0.00	847.20	13,400	376.75	0.00	-3.14	-0.47	17.17	—	—	—	Neutral
Neutral	—	—	—	19.26	0.52	-3.52	0.00	832.40	13,425	386.55	0.00	-3.14	-0.48	17.15	—	—	—	Neutral
Neutral	—	—	—	19.24	0.51	-3.52	0.00	817.70	13,450	396.50	0.00	-3.13	-0.49	17.13	—	—	—	Neutral
Neutral	—	—	—	19.22	0.50	-3.52	0.00	803.20	13,475	406.60	0.00	-3.13	-0.50	17.10	—	—	—	Neutral
Long buildup	960	+840	8	19.79	0.49	-3.62	+81.30	389.90	13,500	416.90	0.00	-3.12	-0.51	17.08	—	—	—	Neutral
Neutral	—	—	—	19.19	0.48	-3.51	0.00	774.65	13,525	427.35	0.00	-3.11	-0.52	17.05	—	—	—	Neutral
Neutral	—	—	—	19.17	0.47	-3.51	0.00	760.65	13,550	437.95	0.00	-3.10	-0.53	17.03	—	—	—	Neutral
Neutral	—	—	—	19.15	0.46	-3.50	0.00	746.80	13,575	448.75	0.00	-3.09	-0.54	17.00	—	—	—	Neutral
Neutral	—	—	—	19.13	0.45	-3.49	0.00	733.10	13,600	459.70	0.00	-3.07	-0.55	16.97	—	—	—	Neutral
Neutral	—	—	—	19.12	0.44	-3.47	0.00	719.55	13,625	470.80	0.00	-3.05	-0.56	16.94	—	—	—	Neutral
Neutral	—	—	—	19.10	0.43	-3.46	0.00	706.20	13,650	482.10	0.00	-3.03	-0.58	16.91	—	—	—	Neutral
Neutral	—	—	—	19.08	0.42	-3.44	0.00	693.00	13,675	493.50	0.00	-3.00	-0.59	16.88	—	—	—	Neutral
Neutral	—	—	—	19.07	0.41	-3.42	0.00	680.00	13,700	505.10	0.00	-2.97	-0.60	16.85	—	—	—	Neutral
Neutral	—	—	—	19.06	0.40	-3.40	0.00	667.10	13,725	516.90	0.00	-2.95	-0.61	16.81	—	—	—	Neutral
Neutral	—	—	—	19.04	0.39	-3.38	0.00	654.40	13,750	528.80	0.00	-2.91	-0.62	16.78	—	—	—	Neutral
Neutral	—	—	—	19.03	0.39	-3.35	0.00	641.90	13,775	540.90	0.00	-2.88	-0.63	16.74	—	—	—	Neutral
Neutral	—	—	—	19.01	0.38	-3.33	0.00	629.45	13,800	553.15	0.00	-2.84	-0.64	16.71	—	—	—	Neutral
Neutral	—	—	—	19.00	0.37	-3.30	0.00	617.25	13,825	565.55	0.00	-2.80	-0.65	16.67	—	—	—	Neutral
Neutral	—	—	—	18.99	0.36	-3.27	0.00	605.20	13,850	578.15	0.00	-2.76	-0.66	16.63	—	—	—	Neutral
Neutral	—	—	—	18.97	0.35	-3.24	0.00	593.35	13,875	590.90	0.00	-2.72	-0.67	16.58	—	—	—	Neutral
Neutral	—	—	—	18.96	0.34	-3.21	0.00	581.60	13,900	603.80	0.00	-2.67	-0.68	16.54	—	—	—	Neutral
Neutral	—	—	—	18.95	0.33	-3.17	0.00	570.05	13,925	616.90	0.00	-2.62	-0.69	16.49	—	—	—	Neutral
Neutral	—	—	—	18.94	0.32	-3.14	0.00	558.65	13,950	630.15	0.00	-2.57	-0.70	16.44	—	—	—	Neutral
Neutral	—	—	—	18.93	0.31	-3.10	0.00	547.45	13,975	643.55	0.00	-2.52	-0.71	16.39	—	—	—	Neutral
Long buildup	4,320	+1,080	23	18.00	0.30	-2.87	+37.05	171.50	14,000	657.10	0.00	-2.47	-0.72	16.34	—	—	—	Neutral
Neutral	—	—	—	18.91	0.30	-3.02	0.00	525.45	14,025	670.80	0.00	-2.41	-0.73	16.28	—	—	—	Neutral
Neutral	—	—	—	18.90	0.29	-2.98	0.00	514.70	14,050	684.70	0.00	-2.35	-0.74	16.23	—	—	—	Neutral
Neutral	—	—	—	18.89	0.28	-2.94	0.00	504.10	14,075	698.75	0.00	-2.29	-0.75	16.16	—	—	—	Neutral
Neutral	—	—	—	18.88	0.27	-2.90	0.00	493.65	14,100	712.95	0.00	-2.23	-0.76	16.10	—	—	—	Neutral
Neutral	—	—	—	18.87	0.26	-2.85	0.00	483.40	14,125	727.30	0.00	-2.17	-0.77	16.03	—	—	—	Neutral
Neutral	—	—	—	18.86	0.26	-2.81	0.00	473.25	14,150	741.80	0.00	-2.10	-0.78	15.96	—	—	—	Neutral
Neutral	—	—	—	18.85	0.25	-2.76	0.00	463.30	14,175	756.45	0.00	-2.04	-0.79	15.89	—	—	—	Neutral
Neutral	—	—	—	18.84	0.24	-2.72	0.00	453.50	14,200	771.30	0.00	-1.97	-0.80	15.81	—	—	—	Neutral
Neutral	—	—	—	18.83	0.23	-2.67	0.00	443.85	14,225	786.25	0.00	-1.90	-0.81	15.73	—	—	—	Neutral
Neutral	—	—	—	18.82	0.23	-2.62	0.00	434.30	14,250	801.40	0.00	-1.83	-0.82	15.64	—	—	—	Neutral
Neutral	—	—	—	18.82	0.22	-2.57	0.00	424.95	14,275	816.65	0.00	-1.76	-0.82	15.55	—	—	—	Neutral
Neutral	—	—	—	18.81	0.21	-2.53	0.00	415.75	14,300	832.10	0.00	-1.68	-0.83	15.45	—	—	—	Neutral
Neutral	—	—	—	18.80	0.21	-2.48	0.00	406.70	14,325	847.70	0.00	-1.61	-0.84	15.35	—	—	—	Neutral
Neutral	—	—	—	18.79	0.20	-2.43	0.00	397.80	14,350	863.40	0.00	-1.53	-0.85	15.24	—	—	—	Neutral
Neutral	—	—	—	18.79	0.19	-2.38	0.00	389.05	14,375	879.30	0.00	-1.45	-0.86	15.12	—	—	—	Neutral
Neutral	—	—	—	18.78	0.19	-2.33	0.00	380.45	14,400	895.30	0.00	-1.37	-0.87	14.99	—	—	—	Neutral
Neutral	—	—	—	18.77	0.18	-2.28	0.00	372.00	14,425	911.50	0.00	-1.29	-0.88	14.85	—	—	—	Neutral
Neutral	—	—	—	18.76	0.17	-2.23	0.00	363.65	14,450	927.80	0.00	-1.21	-0.88	14.71	—	—	—	Neutral
Neutral	—	—	—	18.76	0.17	-2.18	0.00	355.50	14,475	944.25	0.00	-1.12	-0.89	14.55	—	—	—	Neutral
Neutral	—	—	—	18.75	0.16	-2.13	0.00	347.45	14,500	960.85	0.00	-1.04	-0.90	14.38	—	—	—	Neutral
Neutral	—	—	—	18.74	0.16	-2.08	0.00	339.55	14,525	977.60	0.00	-0.95	-0.91	14.19	—	—	—	Neutral
Neutral	—	—	—	18.74	0.15	-2.03	0.00	331.80	14,550	994.45	0.00	-0.86	-0.92	13.98	—	—	—	Neutral
Neutral	—	—	—	18.73	0.15	-1.98	0.00	324.20	14,575	1,011.50	0.00	-0.77	-0.92	13.74	—	—	—	Neutral
Neutral	—	—	—	18.73	0.14	-1.93	0.00	316.70	14,600	1,028.65	0.00	-0.68	-0.93	13.48	—	—	—	Neutral
Neutral	—	—	—	18.72	0.13	-1.88	0.00	309.35	14,625	1,045.95	0.00	-0.58	-0.94	13.19	—	—	—	Neutral
Neutral	—	—	—	18.71	0.13	-1.83	0.00	302.15	14,650	1,063.35	0.00	-0.48	-0.95	12.84	—	—	—	Neutral
Neutral	—	—	—	18.71	0.12	-1.78	0.00	295.05	14,675	1,080.90	0.00	-0.38	-0.96	12.43	—	—	—	Neutral
Neutral	—	—	—	18.70	0.12	-1.73	0.00	288.10	14,700	1,098.60	0.00	-0.27	-0.97	11.91	—	—	—	Neutral
Neutral	—	—	—	18.70	0.12	-1.69	0.00	281.30	14,725	1,116.40	0.00	-0.15	-0.97	11.22	—	—	—	Neutral
Neutral	—	—	—	18.69	0.11	-1.64	0.00	274.60	14,750	1,134.35	0.00	-0.02	-0.98	10.10	—	—	—	Neutral
Neutral	—	—	—	18.69	0.11	-1.59	0.00	268.05	14,775	1,152.40	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	18.68	0.10	-1.55	0.00	261.60	14,800	1,170.60	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	18.68	0.10	-1.50	0.00	255.30	14,825	1,188.95	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	18.67	0.09	-1.45	0.00	249.70	14,850	1,208.00	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	18.67	0.09	-1.41	0.00	243.70	14,875	1,226.60	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	18.66	0.09	-1.37	0.00	237.75	14,900	1,245.30	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	18.66	0.08	-1.32	0.00	232.00	14,925	1,264.15	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	18.64	0.07	-1.20	0.00	215.30	15,000	1,321.35	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	18.63	0.06	-1.05	0.00	193.90	15,100	1,398.50	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	18.61	0.05	-0.90	0.00	174.75	15,200	1,477.90	0.00	—	—	—	—	—	—	Neutral
Neutral	—	—	—	18.60	0.04	-0.78	0.00	157.20	15,300	1,558.90	0.00	—	—	—	—	—	—	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 3.22% (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.