MOTHERSON option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 6150
Spot
158.99
Future
160.94
Forward
160.94
PCR (OI)
0.70
Puts 43,050 / Calls 61,500
PCR (volume)
0.00
Puts — / Calls 1
Max pain
160
strike with least total payout to holders
Highest OI
170 CE · 150 PE
ΔOI calls +6,150 · puts +—
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 25.35 | 0.00 | 32.69 | 130 | 2.23 | 0.00 | 34.36 | — | — | Neutral | ||||||
| Neutral | — | — | 29.68 | 0.00 | 28.75 | 135 | 3.21 | 0.00 | 34.37 | — | — | Neutral | ||||||
| Neutral | — | — | 31.19 | 0.00 | 25.07 | 140 | 4.46 | 0.00 | 34.50 | — | — | Neutral | ||||||
| Neutral | — | — | 31.63 | 0.00 | 20.77 | 142.50 | 3.77 | 0.00 | 34.49 | — | — | Neutral | ||||||
| Neutral | — | — | 31.95 | 0.00 | 21.66 | 145 | 5.98 | 0.00 | 34.53 | — | — | Neutral | ||||||
| Neutral | — | — | 32.20 | 0.00 | 17.36 | 147.50 | 5.32 | 0.00 | 34.58 | — | — | Neutral | ||||||
| Neutral | — | — | 32.41 | 0.00 | 18.58 | 150 | 3.94 | 0.00 | 34.66 | — | 30,750 | Neutral | ||||||
| Neutral | — | — | 32.57 | 0.00 | 14.34 | 152.50 | 7.23 | 0.00 | 34.73 | — | — | Neutral | ||||||
| Neutral | — | — | 32.73 | 0.00 | 15.80 | 155 | 9.97 | 0.00 | 34.82 | — | — | Neutral | ||||||
| Neutral | — | — | 32.83 | 0.00 | 11.68 | 157.50 | 7.50 | 0.00 | 34.90 | — | 6,150 | Neutral | ||||||
| Long buildup | 18,450 | +6,150 | 30.15 | +0.80 | 8.00 | 160 | 12.42 | 0.00 | 34.97 | — | — | Neutral | ||||||
| Neutral | — | — | 33.03 | 0.00 | 9.40 | 162.50 | 12.19 | 0.00 | 35.10 | — | — | Neutral | ||||||
| Neutral | — | — | 33.11 | 0.00 | 11.16 | 165 | 15.18 | 0.00 | 35.21 | — | — | Neutral | ||||||
| Neutral | — | — | 33.15 | 0.00 | 7.47 | 167.50 | 15.20 | 0.00 | 35.34 | — | — | Neutral | ||||||
| Neutral | 36,900 | — | 33.22 | 0.00 | 3.75 | 170 | 13.30 | 0.00 | 35.53 | — | 6,150 | Neutral | ||||||
| Neutral | — | — | 33.26 | 0.00 | 5.86 | 172.50 | 18.54 | 0.00 | 35.71 | — | — | Neutral | ||||||
| Neutral | — | — | 33.30 | 0.00 | 7.65 | 175 | 21.52 | 0.00 | 35.89 | — | — | Neutral | ||||||
| Neutral | 6,150 | — | 33.37 | 0.00 | 2.00 | 180 | 25.07 | 0.00 | 36.44 | — | — | Neutral | ||||||
| Neutral | — | — | 33.39 | 0.00 | 5.11 | 185 | 28.84 | 0.00 | 37.13 | — | — | 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 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.