RVNL option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 23 Nov 2026 (21 days) · lot 1925
Spot
186.13
Future
187.22
Forward
187.29
PCR (OI)
0.82
Puts 92.59 L / Calls 1.13 Cr
PCR (volume)
0.43
Puts 5,660 / Calls 13,156
Max pain
195
strike with least total payout to holders
Highest OI
200 CE · 185 PE
ΔOI calls −15.52 L · puts +9.11 L
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | — | 0.00 | 71.44 | 150 | 0.29 | -0.19 | 51.30 | +1,925 | 1.04 L | Short buildup | ||||||
| Neutral | 3,850 | — | — | -7.16 | 30.46 | 155 | 0.43 | -0.30 | 48.48 | +13,475 | 28,875 | Short buildup | ||||||
| Neutral | — | — | — | 0.00 | 62.37 | 160 | 0.64 | -0.51 | 45.71 | −2.29 L | 6.60 L | Long unwinding | ||||||
| Neutral | — | — | — | 0.00 | 38.82 | 162.50 | 0.79 | -0.69 | 44.47 | +21,175 | 92,400 | Short buildup | ||||||
| Neutral | 1,925 | — | 25.03 | 0.00 | 31.85 | 165 | 1.02 | -0.81 | 43.80 | −46,200 | 3.18 L | Long unwinding | ||||||
| Neutral | — | — | 30.41 | 0.00 | 34.68 | 167.50 | 1.26 | -1.03 | 42.65 | −38,500 | 86,625 | Long unwinding | ||||||
| Short covering | 21,175 | −5,775 | 39.61 | +5.07 | 18.62 | 170 | 1.59 | -1.29 | 41.85 | +48,125 | 3.93 L | Short buildup | ||||||
| Neutral | — | — | 33.75 | 0.00 | 30.76 | 172.50 | 2.00 | -1.55 | 41.12 | −1,925 | 1.00 L | Long unwinding | ||||||
| Short covering | 61,600 | −3,850 | 42.52 | +3.37 | 15.06 | 175 | 2.50 | -1.87 | 40.42 | +4.64 L | 6.64 L | Short buildup | ||||||
| Neutral | 25,025 | — | 35.21 | 0.00 | 8.72 | 177.50 | 3.16 | -2.13 | 40.13 | +94,325 | 2.06 L | Short buildup | ||||||
| Short covering | 5.37 L | −1.25 L | 39.65 | +3.76 | 11.19 | 180 | 3.90 | -2.60 | 39.59 | +1.25 L | 10.90 L | Short buildup | ||||||
| Short covering | 1.14 L | −34,650 | 39.35 | +3.37 | 9.60 | 182.50 | 4.83 | -2.99 | 39.44 | +42,350 | 1.60 L | Short buildup | ||||||
| Short covering | 6.37 L | −3.81 L | 39.30 | +2.98 | 8.19 | 185 | 5.90 | -3.32 | 39.30 | +1.52 L | 10.97 L | Short buildup | ||||||
| Long buildup | 2.52 L | +13,475 | 39.41 | +2.64 | 6.95 | 187.50 | 7.12 | -3.73 | 39.21 | +69,300 | 2.39 L | Short buildup | ||||||
| Short covering | 11.51 L | −3.68 L | 39.30 | +2.27 | 5.81 | 190 | 8.52 | -4.06 | 39.35 | +1.64 L | 7.49 L | Short buildup | ||||||
| Long buildup | 2.18 L | +59,675 | 39.43 | +1.90 | 4.85 | 192.50 | 10.04 | +2.08 | 39.40 | +36,575 | 40,425 | Long buildup | ||||||
| Short covering | 7.14 L | −2.66 L | 39.77 | +1.62 | 4.05 | 195 | 11.71 | +0.10 | 39.57 | +15,400 | 1.79 L | Long buildup | ||||||
| Short buildup | 38,500 | +38,500 | 39.94 | -11.79 | 3.34 | 197.50 | 12.98 | 0.00 | 40.47 | — | — | Neutral | ||||||
| Long buildup | 18.71 L | +2.21 L | 40.21 | +1.09 | 2.75 | 200 | 15.15 | -4.55 | 38.26 | +1,925 | 3.08 L | Neutral | ||||||
| Long buildup | 1.71 L | +69,300 | 40.69 | +0.91 | 2.28 | 202.50 | 15.65 | 0.00 | 41.22 | — | — | Neutral | ||||||
| Short covering | 13.07 L | −10.05 L | 41.20 | +0.73 | 1.89 | 205 | 24.43 | 0.00 | 41.65 | — | 1.50 L | Neutral | ||||||
| Long buildup | 77,000 | +19,250 | 41.66 | +0.62 | 1.56 | 207.50 | 24.58 | 0.00 | 42.20 | — | 1,925 | Neutral | ||||||
| Long buildup | 9.64 L | +78,925 | 42.17 | +0.50 | 1.29 | 210 | 19.00 | -10.00 | — | −11,550 | 2.56 L | Long unwinding | ||||||
| Short covering | 92,400 | −28,875 | 42.72 | +0.40 | 1.07 | 212.50 | 21.78 | 0.00 | 43.71 | — | — | Neutral | ||||||
| Short covering | 2.87 L | −78,925 | 43.16 | +0.32 | 0.88 | 215 | 32.00 | 0.00 | 44.57 | — | 57,750 | Neutral | ||||||
| Long buildup | 84,700 | +44,275 | 43.85 | +0.21 | 0.74 | 217.50 | · | · | · | · | · | · | · | · | · | |||
| Long buildup | 7.70 L | +36,575 | 44.31 | +0.18 | 0.61 | 220 | 34.50 | 0.00 | 46.66 | — | 2.98 L | Neutral | ||||||
| Long buildup | 75,075 | +42,350 | 45.33 | +0.11 | 0.42 | 225 | 41.00 | 0.00 | 49.33 | — | 57,750 | Neutral | ||||||
| Long buildup | 8.35 L | +1.19 L | 45.45 | +0.07 | 0.26 | 230 | 42.50 | -1.85 | — | −11,550 | 9.64 L | Long unwinding | ||||||
| Long buildup | 84,700 | +3,850 | 50.84 | +0.05 | 0.20 | 240 | · | · | · | · | · | · | · | · | · | |||
| Neutral | 61,600 | — | 53.06 | +0.03 | 0.11 | 250 | · | · | · | · | · | · | · | · | · | |||
| Neutral | 8.64 L | −1,925 | 50.94 | 0.00 | 0.03 | 260 | 71.50 | -7.94 | — | — | 9.59 L | 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 3.14% (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.