Related Pages for ZYDUSLIFE
[--[65.84.65.76]--]
ZYDUSLIFE
Zydus Lifesciences Ltd
957.65 -16.75 (-1.72%)

Option Chain for ZYDUSLIFE
17 Jun 2025 04:10 PM IST

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 pcrCOI pcr Change Ltp IV Vol Change OI OI Delta
0.00 0 0 0 0.00 187.60 0.00 - 720 - -0.05 0.10 - 15 0 13 -
0.00 0 0 0 0.00 0.00 0.00 - 730 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 169.85 0.00 - 740 - 0.00 0.10 0.00 0 0 0 0.00
0.00 0 0 0 0.00 0.00 0.00 - 750 - 0.00 0.00 0.00 0 0 0 0.00
0.00 0 0 0 0.00 152.75 0.00 - 760 - 0.00 3.35 0.00 0 0 0 0.00
0.00 0 0 0 0.00 127.80 0.00 - 770 - 0.00 8.60 0.00 0 0 0 0.00
0.00 0 0 0 0.00 191.95 0.00 - 780 - 0.10 0.35 - 2 0 2 -
0.00 0 0 0 0.00 111.75 0.00 - 790 - 0.05 0.15 50.09 1 0 7 -0.01
0.00 0 0 0 0.00 169.00 0.00 - 800 - 0.05 0.25 49.88 40 0 124 -0.01
0.00 0 0 0 0.00 96.75 0.00 - 810 - -0.60 0.20 45.98 3 0 72 -0.01
- 0 0 0 - 106.40 0.00 - 820 - 0.25 0.50 48.35 12 -3 59 -0.02
0.00 0 0 0 0.00 82.85 0.00 - 830 - 0.25 0.50 44.53 31 -12 65 -0.02
0.00 0 4 0 0.00 131.80 0.00 - 840 3.00 0.65 0.80 45.25 67 12 70 -0.03
0.00 0 0 0 0.00 83.25 0.00 - 850 - 0.45 0.80 41.34 120 26 104 -0.03
0.00 0 0 0 0.00 74.70 0.00 - 860 - 0.85 1.15 40.63 64 21 55 -0.04
0.00 0 0 0 0.00 66.45 0.00 - 870 - 1.15 1.50 39.17 39 5 26 -0.06
0.00 0 4 0 0.00 92.70 0.00 - 880 6.00 1.20 1.90 37.97 176 24 103 -0.07
0.00 0 1 0 0.00 84.60 0.00 - 890 14.00 1.45 2.25 34.95 110 14 55 -0.09
0.85 109 -3 14 38.25 60.75 -10.05 3.55 900 -64.00 2.00 3.00 34.15 1,896 192 387 -0.12
0.92 25 7 13 23.26 47.60 -13.70 2.48 910 0.43 2.85 4.10 32.34 227 3 62 -0.16
0.79 69 5 67 31.17 41.85 -14.65 3.14 920 15.00 4.05 5.70 31.44 604 75 217 -0.21
0.74 115 16 66 28.37 33.05 -14.05 3.32 930 10.81 5.35 7.80 30.49 1,468 173 382 -0.27
0.66 120 40 213 29.17 26.65 -13.45 2.46 940 0.80 6.85 10.55 29.56 734 32 295 -0.35
0.57 295 35 337 28.45 20.30 -12.05 1.09 950 -1.49 9.00 14.55 29.45 1,590 -52 322 -0.43
0.47 267 97 635 27.90 14.95 -10.40 0.81 960 -0.65 10.40 19.05 28.68 1,212 -63 217 -0.52
0.38 199 27 859 28.24 11.05 -8.10 0.92 970 -3.56 12.00 24.30 27.61 1,179 -96 184 -0.62
0.30 490 119 1,209 28.97 8.20 -6.10 0.33 980 -0.08 14.75 31.90 29.19 239 -9 163 -0.69
0.24 337 62 731 29.75 6.05 -4.15 0.16 990 0.03 14.85 37.75 25.54 102 2 55 -0.80
0.18 1,032 126 1,715 29.67 4.10 -2.95 0.16 1000 -0.01 16.65 47.30 28.78 39 -1 169 -0.83
0.13 216 32 225 30.41 2.95 -1.85 0.11 1010 -0.03 16.35 54.85 24.55 18 -1 24 -0.92
0.10 271 -14 185 30.10 2.00 -1.10 0.45 1020 0.14 17.80 64.05 30.72 5 -2 122 -0.90
0.07 94 -21 103 31.07 1.35 -0.65 0.05 1030 - 27.60 77.55 41.46 1 0 5 -0.87
0.05 244 -22 100 31.57 1.00 -0.30 0.14 1040 - 22.80 87.15 48.18 1 0 35 -0.85
0.04 140 -22 49 33.90 0.85 0.05 0.06 1050 - 26.35 96.80 46.19 1 0 8 -0.89
0.03 278 6 43 33.51 0.55 -0.05 0.21 1060 -0.83 18.25 106.45 53.41 10 -5 58 -0.88
0.00 0 0 0 18.59 5.80 0.00 - 1070 - 0.00 96.95 0.00 0 0 0 0.00
0.03 20 0 24 38.57 0.55 0.30 0.75 1080 - 21.55 126.45 60.36 1 0 15 -0.89
4,321 3,475
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.