ZYDUSLIFE
ZYDUS LIFESCIENCES LTD
1111
15.75 (1.44%)
Option Chain for ZYDUSLIFE
04 Jul 2024 12:11 PM IST
Note:- Click on the strike price to open the historical data.
| Call | Put | |||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| OI | Chng OI | Vol | Ltp | Chng | Chng | Ltp | Vol | Chng OI | OI | |
| 0 | 0 | 0 | 95.55 | 0.00 | 900 | -0.20 | 0.5 | 900 | 0 | 15,300 |
|
|
||||||||||
| 0 | 0 | 0 | 133.5 | 0.00 | 910 | 0.00 | 9.4 | 0 | 0 | 0 |
| 0 | 0 | 0 | 83.15 | 0.00 | 920 | 0.00 | 35.3 | 0 | 0 | 0 |
| 0 | 0 | 0 | 117.45 | 0.00 | 930 | 0.00 | 13.15 | 0 | 0 | 0 |
| 0 | 0 | 0 | 71.85 | 0.00 | 940 | 0.00 | 43.6 | 0 | 0 | 0 |
| 0 | 0 | 0 | 102.4 | 0.00 | 950 | 0.00 | 1.45 | 900 | -900 | 36,000 |
| 0 | 900 | 0 | 122.35 | 0.00 | 960 | -0.35 | 1.85 | 9,000 | -1,800 | 45,000 |
| 0 | 0 | 0 | 88.4 | 0.00 | 970 | -0.30 | 2.25 | 2,700 | 900 | 30,600 |
| 0 | 900 | 0 | 92.5 | 0.00 | 980 | -0.65 | 2.8 | 8,100 | 0 | 41,400 |
| 0 | 0 | 0 | 75.6 | 0.00 | 990 | -0.75 | 3.2 | 4,500 | 0 | 4,500 |
| 11,700 | 0 | 4,500 | 115 | 8.00 | 1000 | -1.30 | 4.15 | 1,28,700 | 19,800 | 2,51,100 |
| 900 | 900 | 1,800 | 83.5 | 0.00 | 1010 | -1.30 | 4.9 | 6,300 | 0 | 2,700 |
| 1,800 | 1,800 | 2,700 | 91.35 | 54.15 | 1020 | -1.95 | 6.25 | 54,000 | 17,100 | 96,300 |
| 0 | 0 | 0 | 53.65 | 0.00 | 1030 | 0.00 | 48.25 | 0 | 0 | 0 |
| 9,000 | 3,600 | 8,100 | 84.5 | 12.85 | 1040 | -3.45 | 8.65 | 40,500 | 0 | 50,400 |
| 29,700 | -900 | 3,600 | 79 | 12.85 | 1050 | -3.30 | 11.05 | 1,71,900 | 34,200 | 1,88,100 |
| 33,300 | 3,600 | 3,600 | 66.6 | 7.40 | 1060 | -4.70 | 12.9 | 1,91,700 | 37,800 | 1,03,500 |
| 45,900 | 1,800 | 12,600 | 63.2 | 10.50 | 1070 | -5.20 | 15.65 | 46,800 | 16,200 | 68,400 |
| 1,02,600 | 4,500 | 1,51,200 | 56.95 | 10.35 | 1080 | -5.35 | 19.4 | 2,32,200 | 28,800 | 1,08,000 |
| 95,400 | 1,800 | 1,18,800 | 49.5 | 9.40 | 1090 | -7.10 | 22.05 | 82,800 | 35,100 | 1,07,100 |
| 9,39,600 | 2,84,400 | 17,89,200 | 45.45 | 9.50 | 1100 | -7.00 | 26.85 | 3,51,000 | 60,300 | 2,16,900 |
| 94,500 | 11,700 | 1,60,200 | 39.45 | 8.15 | 1110 | 0.00 | 97.7 | 0 | 0 | 0 |
| 2,09,700 | 46,800 | 6,84,900 | 34.75 | 7.45 | 1120 | -9.20 | 36.1 | 90,900 | 16,200 | 72,900 |
| 92,700 | 26,100 | 1,34,100 | 30.1 | 7.20 | 1130 | -9.10 | 41.55 | 45,900 | 7,200 | 22,500 |
| 81,000 | 21,600 | 3,15,000 | 26.3 | 6.80 | 1140 | -11.80 | 47.2 | 24,300 | 2,700 | 45,000 |
| 4,03,200 | 63,900 | 8,12,700 | 22.85 | 6.45 | 1150 | -10.30 | 53.75 | 27,900 | 11,700 | 45,000 |
| 81,000 | 19,800 | 3,08,700 | 19.55 | 5.40 | 1160 | -23.40 | 60.6 | 900 | 1,800 | 1,800 |
| 18,900 | -2,700 | 59,400 | 16.9 | 4.65 | 1170 | -16.20 | 67.45 | 5,400 | 0 | 1,800 |
| 72,000 | 28,800 | 1,84,500 | 14.5 | 4.00 | 1180 | -138.55 | 76.15 | 3,600 | 900 | 900 |
| 14,400 | -1,800 | 14,400 | 11.85 | 3.35 | 1190 | 0.00 | 162.05 | 0 | 0 | 0 |
| 3,99,600 | 70,200 | 6,89,400 | 10.65 | 2.85 | 1200 | -136.55 | 96.25 | 900 | 0 | 0 |
| 0 | 0 | 0 | 7.1 | 0.00 | 1210 | 0.00 | 179.7 | 0 | 0 | 0 |
| 36,900 | 3,600 | 78,300 | 7.85 | 2.10 | 1220 | 0.00 | 251.25 | 0 | 0 | 0 |
| 0 | 0 | 0 | 0 | 0.00 | 1230 | 0.00 | 0 | 0 | 0 | 0 |
| 1,35,900 | 28,800 | 3,33,000 | 5.35 | 1.20 | 1240 | 0.00 | 140.05 | 0 | 0 | 0 |
| 29,09,700 | 15,55,200 | |||||||||
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.