MOTHERSON option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 23 Nov 2026 (21 days) · lot 6150
Spot
158.99
Future
159.64
Forward
159.81
PCR (OI)
0.64
Puts 1.48 Cr / Calls 2.30 Cr
PCR (volume)
0.46
Puts 2,021 / Calls 4,425
Max pain
160
strike with least total payout to holders
Highest OI
170 CE · 150 PE
ΔOI calls +9.66 L · puts +7.50 L
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| · | · | · | · | · | · | · | · | · | 125 | 0.14 | +0.02 | 50.85 | +6,150 | 2.46 L | Long buildup | |||
| Neutral | — | — | — | 0.00 | 39.90 | 130 | 0.20 | -0.05 | 46.48 | −18,450 | 1.60 L | Long unwinding | ||||||
| Neutral | — | — | — | 0.00 | 35.69 | 135 | 0.33 | -0.08 | 43.22 | +73,800 | 5.84 L | Short buildup | ||||||
| · | · | · | · | · | · | · | · | · | 137.50 | 0.44 | -0.19 | 41.94 | +6,150 | 67,650 | Short buildup | |||
| Neutral | 1.23 L | — | 21.84 | 0.00 | 18.70 | 140 | 0.59 | -0.20 | 40.76 | −43,050 | 11.93 L | Long unwinding | ||||||
| Neutral | — | — | 28.33 | 0.00 | 20.57 | 142.50 | 0.86 | -0.23 | 40.61 | −55,350 | 4.74 L | Long unwinding | ||||||
| Long buildup | 1.72 L | +12,300 | 21.13 | +0.42 | 14.82 | 145 | 1.13 | -0.34 | 39.43 | −1.05 L | 13.59 L | Long unwinding | ||||||
| Neutral | 1.84 L | — | 31.30 | 0.00 | 12.17 | 147.50 | 1.56 | -0.42 | 39.08 | +73,800 | 6.15 L | Short buildup | ||||||
| Short covering | 8.36 L | −49,200 | 38.81 | +1.99 | 11.88 | 150 | 2.10 | -0.55 | 38.66 | +1.35 L | 30.44 L | Short buildup | ||||||
| Neutral | 1.78 L | — | 28.24 | +0.35 | 8.80 | 152.50 | 2.71 | -0.70 | 37.76 | +6,150 | 11.25 L | Neutral | ||||||
| Short covering | 12.12 L | −24,600 | 37.19 | +1.63 | 8.29 | 155 | 3.53 | -0.88 | 37.38 | +3.57 L | 18.57 L | Short buildup | ||||||
| Short covering | 6.21 L | −67,650 | 37.45 | +1.45 | 6.88 | 157.50 | 4.53 | -0.90 | 37.10 | +86,100 | 7.01 L | Short buildup | ||||||
| Short covering | 35.36 L | −61,500 | 36.09 | +1.17 | 5.40 | 160 | 5.59 | -1.31 | 36.09 | +2.40 L | 19.80 L | Short buildup | ||||||
| Long buildup | 6.83 L | +1.41 L | 35.88 | +0.97 | 4.27 | 162.50 | 6.91 | +0.03 | 35.63 | −6,150 | 67,650 | Short covering | ||||||
| Long buildup | 43.05 L | +11.56 L | 35.86 | +0.90 | 3.34 | 165 | 9.15 | 0.00 | 35.33 | — | 7.13 L | Neutral | ||||||
| Long buildup | 5.41 L | +30,750 | 36.20 | +0.76 | 2.62 | 167.50 | 11.00 | 0.00 | 35.57 | — | 6,150 | Neutral | ||||||
| Neutral | 55.84 L | −49,200 | 35.84 | +0.56 | 1.95 | 170 | 12.02 | -1.38 | 35.24 | −6,150 | 4.06 L | Long unwinding | ||||||
| Long buildup | 5.10 L | +1.35 L | 36.45 | +0.52 | 1.52 | 172.50 | 17.79 | 0.00 | 36.34 | — | — | Neutral | ||||||
| Long buildup | 23.55 L | +1.41 L | 36.50 | +0.40 | 1.13 | 175 | 18.00 | 0.00 | 36.94 | — | 36,900 | Neutral | ||||||
| Short covering | 1.97 L | −92,250 | 36.83 | +0.32 | 0.85 | 177.50 | · | · | · | · | · | · | · | · | · | |||
| Short covering | 11.56 L | −1.48 L | 37.08 | +0.22 | 0.63 | 180 | 20.07 | 0.00 | 38.61 | — | 30,750 | Neutral | ||||||
| Short covering | 2.89 L | −1.35 L | 38.28 | +0.12 | 0.37 | 185 | 24.77 | 0.00 | 41.22 | — | 67,650 | Neutral | ||||||
| Short covering | 5.41 L | −24,600 | 40.15 | +0.07 | 0.24 | 190 | 31.00 | 0.00 | 44.56 | — | 24,600 | 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 8.22% (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.