Hyundai Motor India Limited

Automobile and Auto Components · Automobiles

NSE: HYUNDAI BSE: 544274

₹2031.00

Sept. 30, 2026 · NSE · nse_bhavcopy

F&O (Single-Stock Futures)

Single-stock futures activity for this company -- see the Options Chain section below for OI by strike, PCR, Max Pain and Greeks.

Download CSV

Combined Open Interest (all active contracts, full history -- via the Parquet/DuckDB analytics lake, ADR-0183)

Basis (nearest contract vs spot) -31.00

OI Buildup (each live contract's own price change vs. change in OI, latest real trading day)

Expiry	Close	Price Chg	OI	Chg OI	Buildup
Oct. 27, 2026	2028.0000	-32.30	3772450	124850	Short Buildup
Nov. 23, 2026	2006.1000	-32.70	43175	6050	Short Buildup

Date	Expiry	Open	High	Low	Close	OI	Change in OI
Sept. 30, 2026	Dec. 29, 2026	2063.3000	2063.3000	2000.0000	2000.0000	825	825
Sept. 30, 2026	Nov. 23, 2026	2052.3000	2066.0000	2005.0000	2006.1000	43175	6050
Sept. 30, 2026	Oct. 27, 2026	2060.3000	2085.8000	2020.0000	2028.0000	3772450	124850
Sept. 29, 2026	Nov. 23, 2026	2022.9000	2045.0000	1985.7000	2038.8000	37125	5225
Sept. 29, 2026	Oct. 27, 2026	2039.9000	2071.0000	1998.1000	2060.3000	3647600	106975
Sept. 29, 2026	Sept. 29, 2026	2050.0000	2107.0000	2006.7000	2070.7000	602250	-178200
Sept. 28, 2026	Nov. 23, 2026	2050.0000	2050.7000	2001.1000	2012.4000	31900	6050
Sept. 28, 2026	Oct. 27, 2026	2080.0000	2081.0000	2007.8000	2031.5000	3540625	739475
Sept. 28, 2026	Sept. 29, 2026	2117.7000	2117.7000	2042.6000	2055.4000	780450	-808500
Sept. 25, 2026	Nov. 23, 2026	2078.0000	2092.0000	2055.0000	2061.4000	25850	3575

Options Chain

As of Sept. 30, 2026. IV and Greeks are solved from each option's own real market price via Black-Scholes, assuming a fixed 7% risk-free rate (not a live/dated rate -- no such feed exists in the source data).

Oct. 27, 2026 (nearest) Nov. 23, 2026 Dec. 29, 2026

PCR (OI) 0.643

Max Pain 2100.0000

Open Interest by Strike (Max Pain: 2100.0000)

Implied Volatility by Strike (solved from each real market price via Black-Scholes)

CALLS					Strike	PUTS
OI	Chg OI	LTP	IV%	Delta		Delta	IV%	LTP	Chg OI	OI
0	0	332.0500	49.6	0.910	1720.0000	-0.133	61.18	24.3500	0	0
0	0	300.3000	52.02	0.869	1760.0000	-0.165	61.2	31.9500	0	0
275	0	265.1500	50.04	0.840	1800.0000	-0.069	32.09	5.5500	8800	9075
0	0	241.6500	54.78	0.780	1840.0000	-0.075	27.24	5.2000	0	4125
0	0	402.3000	145.16	0.668	1860.0000	-0.127	31.17	11.3000	4400	9075
0	0	214.9000	55.59	0.733	1880.0000	-0.150	30.44	13.5500	5500	6875
0	-2750	146.0000	20.6	0.905	1900.0000	-0.180	30.19	16.9000	-4125	38225
0	0	190.1000	56.23	0.684	1920.0000	-0.218	30.53	21.8500	-550	32175
0	0	332.8000	130.73	0.626	1940.0000	-0.249	29.36	25.0000	550	10450
0	0	167.2500	56.76	0.634	1960.0000	-0.295	30.12	32.3500	12650	22825
0	0	300.0000	124.2	0.602	1980.0000	-0.345	31.52	42.1000	0	2750
43725	16775	76.0500	24.23	0.635	2000.0000	-0.384	29.68	46.1500	55275	121550
9075	1925	64.9000	24.41	0.577	2020.0000	-0.433	30.51	56.7000	2750	15400
25575	550	56.2000	25.17	0.518	2040.0000	-0.480	29.23	63.6000	2475	24750
41525	11000	47.3000	25.3	0.462	2060.0000	-0.527	30.35	76.7500	10175	28325
19525	12925	40.0000	25.68	0.408	2080.0000	-0.608	22.53	71.5500	825	2200
206525	97625	33.2000	25.81	0.357	2100.0000	-0.611	31.85	104.0000	26400	122650
23375	2200	25.9000	25.19	0.303	2120.0000	-0.556	61.78	181.1000	0	0
67650	6325	22.3500	26.06	0.265	2140.0000	-0.687	32.5	132.4500	1650	15675
28600	2475	18.3500	26.32	0.226	2160.0000	-0.599	61.9	206.9000	0	0
5500	0	15.4500	26.87	0.194	2180.0000	-0.737	35.4	167.5000	275	3850
158125	25300	12.6000	27.1	0.164	2200.0000		—	155.0000	275	26400
825	0	10.3000	27.39	0.138	2220.0000	-0.741	43.61	213.0000	0	825
34375	9625	8.5500	27.82	0.117	2240.0000		—	181.0000	0	275
12100	5225	6.9000	28.03	0.098	2260.0000		—	195.0000	0	275
1650	0	7.0500	29.95	0.094	2280.0000	-0.715	62.31	293.4500	0	0
84700	5225	4.9000	29.06	0.071	2300.0000	-0.852	39.93	273.2500	0	1100
4675	275	3.8000	29.04	0.057	2320.0000		—	150.0000	0	0
2475	1100	4.6000	31.79	0.062	2340.0000		—	185.0000	0	275
0	0	34.8000	58.93	0.205	2360.0000	-0.778	62.57	357.4500	0	0
0	0	74.5000	83.82	0.288	2380.0000		—	197.2000	0	0
4400	1100	2.6000	32.56	0.037	2400.0000	-0.806	62.7	391.0000	0	0
0	0	62.5000	81.68	0.256	2420.0000		—	224.8000	0	0
0	0	24.0000	59.1	0.152	2440.0000	-0.831	62.85	425.4500	0	0
0	0	52.2000	79.82	0.227	2460.0000		—	254.1000	0	0
0	0	19.8000	59.17	0.130	2480.0000	-0.853	62.99	460.6500	0	0
0	0	16.2500	59.21	0.110	2520.0000	-0.873	63.11	496.5000	0	0
1375	0	6.7500	50.93	0.059	2560.0000	-0.891	63.23	532.9500	0	0
275	0	9.0000	56.93	0.069	2600.0000	-0.906	63.34	569.9000	0	0