Related Pages for ZYDUSLIFE
[--[65.84.65.76]--]
ZYDUSLIFE
Zydus Lifesciences Ltd
1035.7 -1.60 (-0.15%)

Option Chain for ZYDUSLIFE
22 Sep 2025 08:01 PM IST

Max Pain
1030
PCR
0.50

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 900
Delta OI% OI Change OI Vol IV Ltp Change OI pcr COI pcr Change Ltp IV Vol Change OI OI OI% Delta
0.00 0.00% 0 0 0 0.00 118.70 0.00 - 870 - 0.00 0.35 53.48 1 0 23 0.85% -0.01
- 0.00% 0 0 0 - 134.50 0.00 - 880 - 0.00 0.50 0.00 0 0 0 0.00% 0.00
- 0.00% 0 0 0 - 103.05 0.00 - 890 - 0.00 0.55 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 137.95 0.05 - 900 - 0.00 0.45 45.82 1 0 109 4.03% -0.02
0.00 0.00% 0 0 0 0.00 71.80 0.00 - 910 - 0.00 0.60 0.00 0 0 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 82.55 0.00 - 920 - -0.15 0.35 38.15 7 -3 33 1.22% -0.02
0.00 0.00% 0 0 0 0.00 81.05 0.00 - 930 - -0.10 0.40 36.03 2 0 57 2.11% -0.02
0.00 0.00% 0 0 0 0.00 113.50 0.00 - 940 - 0.00 0.55 0.00 0 -1 0 0.00% 0.00
0.00 0.00% 0 0 0 0.00 92.30 0.00 - 950 - -0.15 0.40 29.76 13 0 188 6.95% -0.02
0.00 0.00% 0 0 0 0.00 92.40 0.00 - 960 - -0.20 0.60 28.63 1 0 107 3.95% -0.03
0.00 0.00% 0 0 0 0.00 62.30 0.00 - 970 - -0.20 0.80 26.83 16 -2 97 3.58% -0.05
0.88 0.67% 36 0 17 32.32 58.90 -3.15 3.00 980 - -0.30 1.15 25.36 39 -11 108 3.99% -0.07
0.87 0.73% 39 -2 21 27.69 48.80 -4.60 4.95 990 5.50 -0.45 1.60 23.61 46 -11 193 7.13% -0.09
0.81 3.49% 187 -4 50 27.71 40.50 -3.25 2.11 1000 -2.00 -0.30 2.80 23.40 305 8 395 14.60% -0.15
0.75 1.47% 79 -1 16 26.96 32.50 -4.30 3.53 1010 41.00 -0.10 4.70 23.31 254 -41 279 10.31% -0.22
0.67 2.87% 154 1 36 24.95 24.50 -2.95 2.33 1020 103.00 0.25 7.45 23.19 303 103 359 13.27% -0.32
0.57 2.48% 133 -19 158 24.56 18.20 -3.65 1.47 1030 0.11 0.65 11.30 23.23 163 -2 196 7.24% -0.42
0.47 7.37% 395 10 714 24.78 13.30 -3.05 0.38 1040 0.50 0.90 16.15 23.10 226 5 150 5.54% -0.54
0.37 13.23% 709 92 848 25.82 9.90 -2.25 0.28 1050 0.22 1.05 21.90 22.60 135 20 197 7.28% -0.65
0.28 6.77% 363 -3 462 25.95 6.85 -2.10 0.30 1060 - 1.65 29.65 23.93 52 0 108 3.99% -0.73
0.21 5.13% 275 16 316 26.43 4.75 -1.75 0.13 1070 0.06 0.75 37.30 23.47 27 1 37 1.37% -0.82
0.16 9.53% 511 54 252 27.76 3.55 -1.05 0.02 1080 -0.06 -4.25 40.75 - 15 -3 11 0.41% -
0.12 5.00% 268 61 198 28.82 2.60 -0.75 0.01 1090 -0.02 2.30 53.80 13.46 14 -1 4 0.15% -0.99
0.10 24.03% 1,288 8 374 30.59 2.10 -0.55 0.03 1100 -0.13 3.25 64.50 24.25 25 -1 34 1.26% -0.95
0.07 3.17% 170 9 55 31.78 1.60 -0.30 - 1110 - 0.00 74.30 0.00 0 0 0 0.00% 0.00
0.06 5.24% 281 -8 129 32.49 1.15 -0.30 0.07 1120 - 3.35 82.95 - 7 0 19 0.70% -
0.04 0.99% 53 9 32 32.99 0.80 -0.25 - 1130 - 0.00 88.45 0.00 0 0 0 0.00% 0.00
0.03 4.72% 253 -2 42 32.94 0.50 -0.30 0.01 1140 - 7.95 96.80 - 4 0 2 0.07% -
0.03 0.00% 0 0 1 36.75 0.65 -5.25 - 1150 - 0.00 174.45 - 0 0 0 0.00% -
0.02 3.12% 167 -4 24 36.60 0.40 -0.05 - 1160 - 0.00 177.00 0.00 0 0 0 0.00% 0.00
5,361 217 3,745 1,656 56 2,706
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.