ZYDUSLIFE option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 29 Dec 2026 (57 days) · lot 450
Spot
1,240.50
Future
1,251.00
Forward
1,251.00
PCR (OI)
3.33
Puts 9,000 / Calls 2,700
PCR (volume)
2.83
Puts 17 / Calls 6
Max pain
1,200
strike with least total payout to holders
Highest OI
1,200 CE · 1,200 PE
ΔOI calls +1,800 · puts +4,500
Open interest by strike
CallsPuts│ ATM┊ Max pain
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 26.09 | 0.00 | 204.45 | 1,020 | 9.00 | 0.00 | 25.12 | — | — | Neutral | ||||||
| Neutral | — | — | 25.91 | 0.00 | 187.55 | 1,040 | 11.80 | 0.00 | 25.11 | — | — | Neutral | ||||||
| Neutral | — | — | 25.75 | 0.00 | 171.30 | 1,060 | 9.00 | 0.00 | 25.11 | — | — | Neutral | ||||||
| Neutral | — | — | 25.71 | 0.00 | 130.05 | 1,070 | 15.60 | 0.00 | 25.10 | — | — | Neutral | ||||||
| Neutral | — | — | 25.64 | 0.00 | 155.70 | 1,080 | 19.40 | 0.00 | 25.09 | — | — | Neutral | ||||||
| Neutral | — | — | 25.61 | 0.00 | 115.15 | 1,090 | 20.45 | 0.00 | 25.09 | — | — | Neutral | ||||||
| Neutral | — | — | 25.56 | 0.00 | 140.95 | 1,100 | 16.00 | 0.00 | 25.09 | — | 1,350 | Neutral | ||||||
| Neutral | — | — | 25.53 | 0.00 | 101.05 | 1,110 | 26.15 | 0.00 | 25.09 | — | — | Neutral | ||||||
| Neutral | — | — | 25.50 | 0.00 | 126.85 | 1,120 | 29.95 | 0.00 | 25.07 | — | — | Neutral | ||||||
| Neutral | — | — | 25.48 | 0.00 | 88.10 | 1,130 | 32.95 | 0.00 | 25.07 | — | — | Neutral | ||||||
| Neutral | — | — | 25.45 | 0.00 | 113.65 | 1,140 | 20.10 | 0.00 | 25.07 | — | — | Neutral | ||||||
| Neutral | — | — | 25.43 | 0.00 | 76.20 | 1,150 | 18.00 | 0.00 | 25.06 | — | 450 | Neutral | ||||||
| Neutral | — | — | 25.41 | 0.00 | 101.35 | 1,160 | 43.85 | 0.00 | 25.05 | — | — | Neutral | ||||||
| Neutral | — | — | 25.39 | 0.00 | 65.40 | 1,170 | 30.00 | 0.00 | 25.05 | — | — | Neutral | ||||||
| Neutral | — | — | 25.38 | 0.00 | 89.90 | 1,180 | 52.15 | 0.00 | 25.04 | — | — | Neutral | ||||||
| Neutral | — | — | 25.36 | 0.00 | 55.65 | 1,190 | 59.85 | 0.00 | 25.03 | — | — | Neutral | ||||||
| Long buildup | 1,800 | +1,800 | 27.49 | +2.45 | 81.85 | 1,200 | 34.40 | -0.60 | 29.27 | +4,500 | 7,200 | Short buildup | ||||||
| Neutral | — | — | 25.34 | 0.00 | 47.00 | 1,210 | 71.00 | 0.00 | 25.01 | — | — | Neutral | ||||||
| Neutral | — | — | 25.33 | 0.00 | 69.75 | 1,220 | 71.35 | 0.00 | 25.00 | — | — | Neutral | ||||||
| Neutral | — | — | 25.32 | 0.00 | 39.40 | 1,230 | 83.20 | 0.00 | 24.99 | — | — | Neutral | ||||||
| Neutral | — | — | 25.32 | 0.00 | 60.95 | 1,240 | 82.30 | 0.00 | 24.97 | — | — | Neutral | ||||||
| Neutral | — | — | 25.31 | 0.00 | 32.75 | 1,250 | 96.30 | 0.00 | 24.96 | — | — | Neutral | ||||||
| Neutral | — | — | 25.30 | 0.00 | 53.05 | 1,260 | 94.10 | 0.00 | 24.95 | — | — | Neutral | ||||||
| Neutral | — | — | 25.30 | 0.00 | 27.05 | 1,270 | 110.35 | 0.00 | 24.93 | — | — | Neutral | ||||||
| Neutral | — | — | 25.29 | 0.00 | 45.90 | 1,280 | 106.65 | 0.00 | 24.91 | — | — | Neutral | ||||||
| Neutral | — | — | 25.29 | 0.00 | 22.20 | 1,290 | 125.30 | 0.00 | 24.88 | — | — | Neutral | ||||||
| Neutral | 900 | — | 25.28 | 0.00 | 30.00 | 1,300 | 120.00 | 0.00 | 24.86 | — | — | Neutral | ||||||
| Neutral | — | — | 25.28 | 0.00 | 18.00 | 1,310 | 140.90 | 0.00 | 24.83 | — | — | Neutral | ||||||
| Neutral | — | — | 25.27 | 0.00 | 33.95 | 1,320 | 134.10 | 0.00 | 24.80 | — | — | Neutral | ||||||
| Neutral | — | — | 25.27 | 0.00 | 14.55 | 1,330 | 157.25 | 0.00 | 24.76 | — | — | Neutral | ||||||
| Neutral | — | — | 25.26 | 0.00 | 29.05 | 1,340 | 148.90 | 0.00 | 24.73 | — | — | Neutral | ||||||
| Neutral | — | — | 25.26 | 0.00 | 11.65 | 1,350 | 174.10 | 0.00 | 24.68 | — | — | Neutral | ||||||
| Neutral | — | — | 25.26 | 0.00 | 24.65 | 1,360 | 164.25 | 0.00 | 24.63 | — | — | Neutral | ||||||
| Neutral | — | — | 25.26 | 0.00 | 9.25 | 1,370 | 191.50 | 0.00 | 24.57 | — | — | Neutral | ||||||
| Neutral | — | — | 25.26 | 0.00 | 20.90 | 1,380 | 180.15 | 0.00 | 24.50 | — | — | Neutral | ||||||
| Neutral | — | — | 25.25 | 0.00 | 7.30 | 1,390 | 209.35 | 0.00 | 24.42 | — | — | Neutral | ||||||
| Neutral | — | — | 25.25 | 0.00 | 17.60 | 1,400 | 196.60 | 0.00 | 24.33 | — | — | Neutral | ||||||
| Neutral | — | — | 25.25 | 0.00 | 5.75 | 1,410 | 227.55 | 0.00 | 24.23 | — | — | Neutral | ||||||
| Neutral | — | — | 25.25 | 0.00 | 14.75 | 1,420 | 213.45 | 0.00 | 24.10 | — | — | Neutral | ||||||
Source: NSE F&O bhavcopy (EOD, official). Black-76 on the forward; IV from close (settle if untraded). Forward: same-expiry future. Discounting at 4.47% (carry implied by 23 Nov → 29 Dec futures). Buildup labels describe price and open-interest changes only and are not advice. Spot: NSE F&O bhavcopy underlying price.