NIFTYNXT50 option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 25 Jan 2027 (84 days) · lot 25
Spot
68,962.65
Future
68,400.00
Forward
68,400.00
PCR (OI)
—
Puts — / Calls —
PCR (volume)
—
Puts — / Calls —
Max pain
—
strike with least total payout to holders
Highest OI
— CE · — PE
ΔOI calls +— · puts +—
Open interest by strike
CallsPuts│ ATM
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 43.18 | 0.00 | 10,860.45 | 57,500 | 128.75 | 0.00 | 15.87 | — | — | Neutral | ||||||
| Neutral | — | — | 41.91 | 0.00 | 10,396.90 | 58,000 | 157.50 | 0.00 | 15.81 | — | — | Neutral | ||||||
| Neutral | — | — | 40.65 | 0.00 | 9,938.40 | 58,500 | 191.30 | 0.00 | 15.75 | — | — | Neutral | ||||||
| Neutral | — | — | 39.41 | 0.00 | 9,485.55 | 59,000 | 230.75 | 0.00 | 15.68 | — | — | Neutral | ||||||
| Neutral | — | — | 38.21 | 0.00 | 9,039.00 | 59,500 | 276.45 | 0.00 | 15.60 | — | — | Neutral | ||||||
| Neutral | — | — | 37.03 | 0.00 | 8,599.40 | 60,000 | 329.10 | 0.00 | 15.53 | — | — | Neutral | ||||||
| Neutral | — | — | 35.88 | 0.00 | 8,167.35 | 60,500 | 389.35 | 0.00 | 15.44 | — | — | Neutral | ||||||
| Neutral | — | — | 34.77 | 0.00 | 7,743.55 | 61,000 | 457.85 | 0.00 | 15.35 | — | — | Neutral | ||||||
| Neutral | — | — | 33.70 | 0.00 | 7,328.65 | 61,500 | 535.25 | 0.00 | 15.26 | — | — | Neutral | ||||||
| Neutral | — | — | 32.68 | 0.00 | 6,923.35 | 62,000 | 622.20 | 0.00 | 15.15 | — | — | Neutral | ||||||
| Neutral | — | — | 31.70 | 0.00 | 6,528.20 | 62,500 | 719.35 | 0.00 | 15.04 | — | — | Neutral | ||||||
| Neutral | — | — | 30.77 | 0.00 | 6,143.85 | 63,000 | 827.25 | 0.00 | 14.92 | — | — | Neutral | ||||||
| Neutral | — | — | 30.24 | 0.00 | 5,918.65 | 63,300 | 897.45 | 0.00 | 14.85 | — | — | Neutral | ||||||
| Neutral | — | — | 30.06 | 0.00 | 5,844.50 | 63,400 | 921.75 | 0.00 | 14.82 | — | — | Neutral | ||||||
| Neutral | — | — | 29.89 | 0.00 | 5,773.35 | 63,500 | 949.10 | 0.00 | 14.79 | — | — | Neutral | ||||||
| Neutral | — | — | 29.72 | 0.00 | 5,700.05 | 63,600 | 974.20 | 0.00 | 14.77 | — | — | Neutral | ||||||
| Neutral | — | — | 29.56 | 0.00 | 5,627.20 | 63,700 | 999.85 | 0.00 | 14.74 | — | — | Neutral | ||||||
| Neutral | — | — | 29.39 | 0.00 | 5,554.85 | 63,800 | 1,025.90 | 0.00 | 14.71 | — | — | Neutral | ||||||
| Neutral | — | — | 29.23 | 0.00 | 5,483.00 | 63,900 | 1,052.50 | 0.00 | 14.68 | — | — | Neutral | ||||||
| Neutral | — | — | 29.07 | 0.00 | 5,411.60 | 64,000 | 1,079.60 | 0.00 | 14.65 | — | — | Neutral | ||||||
| Neutral | — | — | 28.91 | 0.00 | 5,340.75 | 64,100 | 1,107.15 | 0.00 | 14.62 | — | — | Neutral | ||||||
| Neutral | — | — | 28.75 | 0.00 | 5,267.65 | 64,200 | 1,132.50 | 0.00 | 14.59 | — | — | Neutral | ||||||
| Neutral | — | — | 28.59 | 0.00 | 5,197.90 | 64,300 | 1,161.25 | 0.00 | 14.56 | — | — | Neutral | ||||||
| Neutral | — | — | 28.44 | 0.00 | 5,128.70 | 64,400 | 1,190.50 | 0.00 | 14.53 | — | — | Neutral | ||||||
| Neutral | — | — | 28.29 | 0.00 | 5,059.95 | 64,500 | 1,220.25 | 0.00 | 14.50 | — | — | Neutral | ||||||
| Neutral | — | — | 28.14 | 0.00 | 4,991.75 | 64,600 | 1,250.50 | 0.00 | 14.47 | — | — | Neutral | ||||||
| Neutral | — | — | 27.99 | 0.00 | 4,924.10 | 64,700 | 1,281.25 | 0.00 | 14.44 | — | — | Neutral | ||||||
| Neutral | — | — | 27.85 | 0.00 | 4,856.90 | 64,800 | 1,312.55 | 0.00 | 14.40 | — | — | Neutral | ||||||
| Neutral | — | — | 27.71 | 0.00 | 4,790.30 | 64,900 | 1,344.35 | 0.00 | 14.37 | — | — | Neutral | ||||||
| Neutral | — | — | 27.57 | 0.00 | 4,724.15 | 65,000 | 1,376.70 | 0.00 | 14.33 | — | — | Neutral | ||||||
| Neutral | — | — | 27.43 | 0.00 | 4,658.55 | 65,100 | 1,409.60 | 0.00 | 14.30 | — | — | Neutral | ||||||
| Neutral | — | — | 27.29 | 0.00 | 4,593.50 | 65,200 | 1,442.95 | 0.00 | 14.26 | — | — | Neutral | ||||||
| Neutral | — | — | 27.15 | 0.00 | 4,529.00 | 65,300 | 1,476.90 | 0.00 | 14.23 | — | — | Neutral | ||||||
| Neutral | — | — | 27.02 | 0.00 | 4,465.00 | 65,400 | 1,511.35 | 0.00 | 14.19 | — | — | Neutral | ||||||
| Neutral | — | — | 26.89 | 0.00 | 4,401.55 | 65,500 | 1,546.35 | 0.00 | 14.15 | — | — | Neutral | ||||||
| Neutral | — | — | 26.76 | 0.00 | 4,338.60 | 65,600 | 1,581.90 | 0.00 | 14.11 | — | — | Neutral | ||||||
| Neutral | — | — | 26.64 | 0.00 | 4,276.25 | 65,700 | 1,617.95 | 0.00 | 14.07 | — | — | Neutral | ||||||
| Neutral | — | — | 26.51 | 0.00 | 4,214.40 | 65,800 | 1,654.60 | 0.00 | 14.03 | — | — | Neutral | ||||||
| Neutral | — | — | 26.39 | 0.00 | 4,153.10 | 65,900 | 1,691.75 | 0.00 | 13.99 | — | — | Neutral | ||||||
| Neutral | — | — | 26.27 | 0.00 | 4,092.35 | 66,000 | 1,729.45 | 0.00 | 13.95 | — | — | Neutral | ||||||
| Neutral | — | — | 26.15 | 0.00 | 4,032.15 | 66,100 | 1,767.70 | 0.00 | 13.91 | — | — | Neutral | ||||||
| Neutral | — | — | 26.03 | 0.00 | 3,972.50 | 66,200 | 1,806.50 | 0.00 | 13.86 | — | — | Neutral | ||||||
| Neutral | — | — | 25.92 | 0.00 | 3,913.40 | 66,300 | 1,845.85 | 0.00 | 13.82 | — | — | Neutral | ||||||
| Neutral | — | — | 25.80 | 0.00 | 3,854.85 | 66,400 | 1,885.75 | 0.00 | 13.77 | — | — | Neutral | ||||||
| Neutral | — | — | 25.69 | 0.00 | 3,796.85 | 66,500 | 1,926.25 | 0.00 | 13.73 | — | — | Neutral | ||||||
| Neutral | — | — | 25.58 | 0.00 | 3,739.40 | 66,600 | 1,967.25 | 0.00 | 13.68 | — | — | Neutral | ||||||
| Neutral | — | — | 25.47 | 0.00 | 3,682.50 | 66,700 | 2,008.80 | 0.00 | 13.63 | — | — | Neutral | ||||||
| Neutral | — | — | 25.37 | 0.00 | 3,626.15 | 66,800 | 2,050.90 | 0.00 | 13.58 | — | — | Neutral | ||||||
| Neutral | — | — | 25.26 | 0.00 | 3,570.40 | 66,900 | 2,093.60 | 0.00 | 13.53 | — | — | Neutral | ||||||
| Neutral | — | — | 25.16 | 0.00 | 3,515.15 | 67,000 | 2,136.80 | 0.00 | 13.48 | — | — | Neutral | ||||||
| Neutral | — | — | 25.06 | 0.00 | 3,460.50 | 67,100 | 2,180.60 | 0.00 | 13.43 | — | — | Neutral | ||||||
| Neutral | — | — | 24.96 | 0.00 | 3,406.35 | 67,200 | 2,224.95 | 0.00 | 13.37 | — | — | Neutral | ||||||
| Neutral | — | — | 24.86 | 0.00 | 3,352.80 | 67,300 | 2,269.85 | 0.00 | 13.32 | — | — | Neutral | ||||||
| Neutral | — | — | 24.76 | 0.00 | 3,299.80 | 67,400 | 2,315.30 | 0.00 | 13.26 | — | — | Neutral | ||||||
| Neutral | — | — | 24.67 | 0.00 | 3,247.35 | 67,500 | 2,361.30 | 0.00 | 13.20 | — | — | Neutral | ||||||
| Neutral | — | — | 24.58 | 0.00 | 3,195.45 | 67,600 | 2,407.90 | 0.00 | 13.14 | — | — | Neutral | ||||||
| Neutral | — | — | 24.49 | 0.00 | 3,144.15 | 67,700 | 2,455.00 | 0.00 | 13.08 | — | — | Neutral | ||||||
| Neutral | — | — | 24.40 | 0.00 | 3,093.35 | 67,800 | 2,502.70 | 0.00 | 13.02 | — | — | Neutral | ||||||
| Neutral | — | — | 24.31 | 0.00 | 3,043.15 | 67,900 | 2,550.90 | 0.00 | 12.95 | — | — | Neutral | ||||||
| Neutral | — | — | 24.22 | 0.00 | 2,993.50 | 68,000 | 2,599.70 | 0.00 | 12.89 | — | — | Neutral | ||||||
| Neutral | — | — | 24.14 | 0.00 | 2,944.10 | 68,100 | 2,648.80 | 0.00 | 12.82 | — | — | Neutral | ||||||
| Neutral | — | — | 24.05 | 0.00 | 2,895.55 | 68,200 | 2,698.70 | 0.00 | 12.75 | — | — | Neutral | ||||||
| Neutral | — | — | 23.97 | 0.00 | 2,847.55 | 68,300 | 2,749.15 | 0.00 | 12.68 | — | — | Neutral | ||||||
| Neutral | — | — | 23.89 | 0.00 | 2,800.10 | 68,400 | 2,800.15 | 0.00 | 12.60 | — | — | Neutral | ||||||
| Neutral | — | — | 23.81 | 0.00 | 2,753.15 | 68,500 | 2,851.70 | 0.00 | 12.53 | — | — | Neutral | ||||||
| Neutral | — | — | 23.73 | 0.00 | 2,706.80 | 68,600 | 2,903.80 | 0.00 | 12.45 | — | — | Neutral | ||||||
| Neutral | — | — | 23.65 | 0.00 | 2,661.00 | 68,700 | 2,956.45 | 0.00 | 12.37 | — | — | Neutral | ||||||
| Neutral | — | — | 23.58 | 0.00 | 2,615.75 | 68,800 | 3,009.60 | 0.00 | 12.29 | — | — | Neutral | ||||||
| Neutral | — | — | 23.50 | 0.00 | 2,571.00 | 68,900 | 3,063.35 | 0.00 | 12.20 | — | — | Neutral | ||||||
| Neutral | — | — | 23.43 | 0.00 | 2,526.85 | 69,000 | 3,117.65 | 0.00 | 12.11 | — | — | Neutral | ||||||
| Neutral | — | — | 23.36 | 0.00 | 2,483.20 | 69,100 | 3,172.45 | 0.00 | 12.02 | — | — | Neutral | ||||||
| Neutral | — | — | 23.29 | 0.00 | 2,440.10 | 69,200 | 3,227.80 | 0.00 | 11.93 | — | — | Neutral | ||||||
| Neutral | — | — | 23.22 | 0.00 | 2,397.55 | 69,300 | 3,283.70 | 0.00 | 11.83 | — | — | Neutral | ||||||
| Neutral | — | — | 23.15 | 0.00 | 2,355.50 | 69,400 | 3,340.15 | 0.00 | 11.73 | — | — | Neutral | ||||||
| Neutral | — | — | 23.09 | 0.00 | 2,314.05 | 69,500 | 3,397.10 | 0.00 | 11.63 | — | — | Neutral | ||||||
| Neutral | — | — | 23.02 | 0.00 | 2,273.05 | 69,600 | 3,454.60 | 0.00 | 11.52 | — | — | Neutral | ||||||
| Neutral | — | — | 22.96 | 0.00 | 2,232.65 | 69,700 | 3,512.65 | 0.00 | 11.41 | — | — | Neutral | ||||||
| Neutral | — | — | 22.89 | 0.00 | 2,192.75 | 69,800 | 3,571.20 | 0.00 | 11.29 | — | — | Neutral | ||||||
| Neutral | — | — | 22.83 | 0.00 | 2,153.35 | 69,900 | 3,630.25 | 0.00 | 11.17 | — | — | Neutral | ||||||
| Neutral | — | — | 22.77 | 0.00 | 2,114.50 | 70,000 | 3,689.85 | 0.00 | 11.04 | — | — | Neutral | ||||||
| Neutral | — | — | 22.71 | 0.00 | 2,076.15 | 70,100 | 3,749.95 | 0.00 | 10.91 | — | — | Neutral | ||||||
| Neutral | — | — | 22.65 | 0.00 | 2,038.30 | 70,200 | 3,810.60 | 0.00 | 10.77 | — | — | Neutral | ||||||
| Neutral | — | — | 22.59 | 0.00 | 2,001.00 | 70,300 | 3,871.70 | 0.00 | 10.63 | — | — | Neutral | ||||||
| Neutral | — | — | 22.53 | 0.00 | 1,964.20 | 70,400 | 3,933.35 | 0.00 | 10.48 | — | — | Neutral | ||||||
| Neutral | — | — | 22.48 | 0.00 | 1,927.90 | 70,500 | 3,995.55 | 0.00 | 10.32 | — | — | Neutral | ||||||
| Neutral | — | — | 22.42 | 0.00 | 1,892.10 | 70,600 | 4,058.20 | 0.00 | 10.15 | — | — | Neutral | ||||||
| Neutral | — | — | 22.37 | 0.00 | 1,856.80 | 70,700 | 4,121.35 | 0.00 | 9.97 | — | — | Neutral | ||||||
| Neutral | — | — | 22.32 | 0.00 | 1,822.00 | 70,800 | 4,185.00 | 0.00 | 9.78 | — | — | Neutral | ||||||
| Neutral | — | — | 22.26 | 0.00 | 1,787.70 | 70,900 | 4,249.15 | 0.00 | 9.57 | — | — | Neutral | ||||||
| Neutral | — | — | 22.21 | 0.00 | 1,753.90 | 71,000 | 4,313.80 | 0.00 | 9.36 | — | — | Neutral | ||||||
| Neutral | — | — | 22.16 | 0.00 | 1,720.55 | 71,100 | 4,378.95 | 0.00 | 9.12 | — | — | Neutral | ||||||
| Neutral | — | — | 22.11 | 0.00 | 1,687.75 | 71,200 | 4,444.55 | 0.00 | 8.86 | — | — | Neutral | ||||||
| Neutral | — | — | 22.06 | 0.00 | 1,655.40 | 71,300 | 4,510.65 | 0.00 | 8.58 | — | — | Neutral | ||||||
| Neutral | — | — | 22.01 | 0.00 | 1,623.50 | 71,400 | 4,577.25 | 0.00 | 8.26 | — | — | Neutral | ||||||
| Neutral | — | — | 21.97 | 0.00 | 1,592.10 | 71,500 | 4,644.30 | 0.00 | 7.90 | — | — | Neutral | ||||||
| Neutral | — | — | 21.92 | 0.00 | 1,561.15 | 71,600 | 4,711.80 | 0.00 | 7.48 | — | — | Neutral | ||||||
| Neutral | — | — | 21.87 | 0.00 | 1,530.70 | 71,700 | 4,779.80 | 0.00 | 6.96 | — | — | Neutral | ||||||
| Neutral | — | — | 21.83 | 0.00 | 1,500.70 | 71,800 | 4,848.25 | 0.00 | 6.27 | — | — | Neutral | ||||||
| Neutral | — | — | 21.79 | 0.00 | 1,471.15 | 71,900 | 4,917.15 | 0.00 | 5.01 | — | — | Neutral | ||||||
| Neutral | — | — | 21.74 | 0.00 | 1,442.05 | 72,000 | 4,986.50 | 0.00 | — | — | — | Neutral | ||||||
| Neutral | — | — | 21.70 | 0.00 | 1,413.40 | 72,100 | 5,056.35 | 0.00 | — | — | — | Neutral | ||||||
| — | — | 21.66 | — | 1,385.20 | 72,200 | 5,126.60 | — | — | — | — | ||||||||
| — | — | 21.62 | — | 1,357.45 | 72,300 | 5,197.30 | — | — | — | — | ||||||||
| — | — | 21.58 | — | 1,330.15 | 72,400 | 5,268.45 | — | — | — | — | ||||||||
| Neutral | — | — | 21.54 | 0.00 | 1,303.25 | 72,500 | 5,340.00 | 0.00 | — | — | — | Neutral | ||||||
| — | — | 21.50 | — | 1,276.80 | 72,600 | 5,412.05 | — | — | — | — | ||||||||
| — | — | 21.46 | — | 1,250.80 | 72,700 | 5,484.50 | — | — | — | — | ||||||||
| — | — | 21.42 | — | 1,225.20 | 72,800 | 5,557.35 | — | — | — | — | ||||||||
| — | — | 21.38 | — | 1,203.00 | 72,900 | 5,633.55 | — | — | — | — | ||||||||
| Neutral | — | — | 21.34 | 0.00 | 1,178.35 | 73,000 | 5,707.40 | 0.00 | — | — | — | Neutral | ||||||
| — | — | 21.31 | — | 1,154.15 | 73,100 | 5,781.65 | — | — | — | — | ||||||||
| — | — | 21.27 | — | 1,130.35 | 73,200 | 5,856.30 | — | — | — | — | ||||||||
| — | — | 21.24 | — | 1,106.95 | 73,300 | 5,931.35 | — | — | — | — | ||||||||
| — | — | 21.20 | — | 1,083.95 | 73,400 | 6,006.85 | — | — | — | — | ||||||||
| Neutral | — | — | 21.17 | 0.00 | 1,061.35 | 73,500 | 6,082.70 | 0.00 | — | — | — | Neutral | ||||||
| — | — | 21.14 | — | 1,039.15 | 73,600 | 6,158.95 | — | — | — | — | ||||||||
| — | — | 21.10 | — | 1,014.55 | 73,700 | 6,232.80 | — | — | — | — | ||||||||
| — | — | 21.07 | — | 993.00 | 73,800 | 6,309.70 | — | — | — | — | ||||||||
| — | — | 21.04 | — | 971.80 | 73,900 | 6,386.95 | — | — | — | — | ||||||||
| Neutral | — | — | 21.01 | 0.00 | 950.95 | 74,000 | 6,464.55 | 0.00 | — | — | — | Neutral | ||||||
| — | — | 20.98 | — | 930.50 | 74,100 | 6,542.55 | — | — | — | — | ||||||||
| — | — | 20.95 | — | 910.40 | 74,200 | 6,620.90 | — | — | — | — | ||||||||
| — | — | 20.92 | — | 890.65 | 74,300 | 6,699.60 | — | — | — | — | ||||||||
| — | — | 20.89 | — | 871.25 | 74,400 | 6,778.70 | — | — | — | — | ||||||||
| Neutral | — | — | 20.86 | 0.00 | 852.20 | 74,500 | 6,858.10 | 0.00 | — | — | — | Neutral | ||||||
| — | — | 20.83 | — | 833.50 | 74,600 | 6,937.85 | — | — | — | — | ||||||||
| — | — | 20.80 | — | 815.15 | 74,700 | 7,017.95 | — | — | — | — | ||||||||
| — | — | 20.77 | — | 797.15 | 74,800 | 7,098.40 | — | — | — | — | ||||||||
| — | — | 20.74 | — | 779.45 | 74,900 | 7,179.15 | — | — | — | — | ||||||||
| Neutral | — | — | 20.72 | 0.00 | 762.10 | 75,000 | 7,260.25 | 0.00 | — | — | — | Neutral | ||||||
| — | — | 20.69 | — | 745.05 | 75,100 | 7,341.70 | — | — | — | — | ||||||||
| — | — | 20.66 | — | 728.35 | 75,200 | 7,423.40 | — | — | — | — | ||||||||
| — | — | 20.64 | — | 711.95 | 75,300 | 7,505.45 | — | — | — | — | ||||||||
| — | — | 20.61 | — | 695.85 | 75,400 | 7,587.85 | — | — | — | — | ||||||||
| Neutral | — | — | 20.59 | 0.00 | 680.05 | 75,500 | 7,670.50 | 0.00 | — | — | — | Neutral | ||||||
| Neutral | — | — | 20.47 | 0.00 | 605.55 | 76,000 | 8,088.30 | 0.00 | — | — | — | Neutral | ||||||
| Neutral | — | — | 20.36 | 0.00 | 538.05 | 76,500 | 8,513.10 | 0.00 | — | — | — | Neutral | ||||||
| Neutral | — | — | 20.25 | 0.00 | 477.10 | 77,000 | 8,944.40 | 0.00 | — | — | — | Neutral | ||||||
| Neutral | — | — | 20.16 | 0.00 | 422.20 | 77,500 | 9,381.75 | 0.00 | — | — | — | Neutral | ||||||
| Neutral | — | — | 20.06 | 0.00 | 372.80 | 78,000 | 9,824.65 | 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 4.19% (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.