ZYDUSLIFE
Zydus Lifesciences Ltd
1002.6
-5.60 (-0.56%)
Option Chain for ZYDUSLIFE
17 Aug 2025 12:55 AM ISTNext Refresh in
⚠️ Data for ZYDUSLIFE is temporarily unavailable. Our team is working to resolve the issue.
Note:- Click on the strike price to open the historical data.
| Call |
|
Put
Lot Size : 900 |
||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Delta | OI | Change OI | Vol | IV | Ltp | Change | OI pcr | COI pcr | Change | Ltp | IV | Vol | Change OI | OI | Delta | |
| - | 0 | 0 | 0 | - | 118.70 | 0.00 | - | 870 | - | 0.00 | 4.60 | 29.88 | 1 | 0 | 20 | -0.09 |
| - | 0 | 0 | 0 | - | 134.50 | 0.00 | - | 880 | - | 0.00 | 18.45 | 9.12 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 103.05 | 0.00 | - | 890 | - | 0.00 | 14.20 | 8.44 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 120.05 | 0.00 | - | 900 | - | -0.70 | 5.80 | 25.92 | 48 | 7 | 29 | -0.12 |
| - | 0 | 0 | 0 | - | 88.50 | 0.00 | - | 910 | - | 0.00 | 7.15 | 0.00 | 0 | 0 | 0 | 0.00 |
| - | 0 | 0 | 0 | - | 106.45 | 0.00 | - | 920 | - | 0.00 | 29.75 | 6.17 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 75.15 | 0.00 | - | 930 | - | 0.00 | 25.90 | 5.44 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 93.85 | 0.00 | - | 940 | - | 0.00 | 36.85 | 4.64 | 0 | 0 | 0 | -0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 64.00 | 0.00 | - | 950 | - | 0.00 | 15.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.00 | 0 | 0 | 0 | 0.00 | 46.75 | 0.00 | - | 960 | - | 0.00 | 44.95 | 3.07 | 0 | 0 | 0 | -0.00 |
| - | 0 | 0 | 0 | - | 52.40 | 0.00 | - | 970 | - | 0.00 | 42.75 | 2.32 | 0 | 0 | 0 | -0.00 |
| 0.61 | 3 | 0 | 3 | 21.92 | 40.50 | -1.50 | 0.33 | 980 | - | -10.85 | 21.15 | 20.96 | 2 | 1 | 1 | -0.39 |
| - | 0 | 0 | 0 | - | 43.00 | 0.00 | - | 990 | - | 0.00 | 53.15 | 0.78 | 0 | 0 | 0 | -0.00 |
| 0.51 | 44 | 1 | 9 | 21.57 | 29.60 | -3.15 | 0.09 | 1000 | 2.00 | 0.50 | 32.50 | 22.41 | 2 | 2 | 4 | -0.49 |
| 0.45 | 0 | 4 | 4 | 20.55 | 24.00 | -10.90 | - | 1010 | - | 0.00 | 64.85 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 0.00 | 25.00 | 0.00 | - | 1020 | - | 0.00 | 75.15 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 2.43 | 27.95 | 0.00 | - | 1030 | - | 0.00 | 77.75 | - | 0 | 0 | 0 | - |
|
|
||||||||||||||||
| 0.31 | 36 | 4 | 13 | 21.56 | 14.70 | -1.45 | - | 1040 | - | 0.00 | 89.00 | 0.00 | 0 | 0 | 0 | 0.00 |
| 0.28 | 11 | 3 | 4 | 22.37 | 13.20 | -0.80 | - | 1050 | - | 0.00 | 91.75 | - | 0 | 0 | 0 | - |
| 0.23 | 16 | 0 | 2 | 21.65 | 9.95 | -3.05 | - | 1060 | - | 0.00 | 100.00 | - | 0 | 0 | 0 | - |
| 0.20 | 0 | 1 | 1 | 21.47 | 8.00 | -9.45 | - | 1070 | - | 0.00 | 106.80 | - | 0 | 0 | 0 | - |
| 0.20 | 0 | 1 | 1 | 24.37 | 9.00 | -23.95 | - | 1080 | - | 0.00 | 113.70 | - | 0 | 0 | 0 | - |
| 0.00 | 0 | 0 | 0 | 6.56 | 13.50 | 0.00 | - | 1090 | - | 0.00 | 122.65 | - | 0 | 0 | 0 | - |
| 0.13 | 39 | 20 | 44 | 22.96 | 5.00 | -0.30 | - | 1100 | - | 0.00 | 105.80 | 0.00 | 0 | 0 | 0 | 0.00 |
| 149 | 54 | |||||||||||||||
Note
- 10% interest rate is applied while computing implied volatility.
- Volume and Open Interest, displayed in Contracts.
- 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.
