ZYDUSLIFE option chain
IV vs HV, IV percentile & PCR history →End of day 02 Nov 2026 · expiry 25 Jan 2027 (84 days) · lot 450
Spot
1,240.50
Future
1,255.70
Forward
1,255.70
PCR (OI)
—
Puts — / Calls —
PCR (volume)
—
Puts — / Calls —
Max pain
—
strike with least total payout to holders
Highest OI
— CE · — PE
ΔOI calls +— · puts +—
Open interest by strike
CallsPuts│ ATM
| Calls | Puts | |||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Buildup | OI | ΔOI | IV % | Chg | LTP | Strike | LTP | Chg | IV % | ΔOI | OI | Buildup | ||||||
| Neutral | — | — | 26.50 | 0.00 | 197.45 | 1,000 | 9.15 | 0.00 | 25.07 | — | — | Neutral | ||||||
| Neutral | — | — | 26.07 | 0.00 | 164.55 | 1,040 | 15.60 | 0.00 | 25.05 | — | — | Neutral | ||||||
| Neutral | — | — | 25.93 | 0.00 | 149.15 | 1,060 | 19.85 | 0.00 | 25.04 | — | — | Neutral | ||||||
| Neutral | — | — | 25.81 | 0.00 | 134.50 | 1,080 | 24.95 | 0.00 | 25.03 | — | — | Neutral | ||||||
| Neutral | — | — | 25.72 | 0.00 | 120.65 | 1,100 | 30.75 | 0.00 | 25.02 | — | — | Neutral | ||||||
| Neutral | — | — | 25.64 | 0.00 | 107.70 | 1,120 | 37.50 | 0.00 | 25.01 | — | — | Neutral | ||||||
| Neutral | — | — | 25.58 | 0.00 | 95.60 | 1,140 | 45.10 | 0.00 | 24.99 | — | — | Neutral | ||||||
| Neutral | — | — | 25.53 | 0.00 | 84.50 | 1,160 | 53.65 | 0.00 | 24.98 | — | — | Neutral | ||||||
| Neutral | — | — | 25.49 | 0.00 | 74.25 | 1,180 | 63.15 | 0.00 | 24.95 | — | — | Neutral | ||||||
| Neutral | — | — | 25.46 | 0.00 | 64.90 | 1,200 | 73.50 | 0.00 | 24.93 | — | — | Neutral | ||||||
| Neutral | — | — | 25.43 | 0.00 | 56.50 | 1,220 | 84.75 | 0.00 | 24.90 | — | — | Neutral | ||||||
| Neutral | — | — | 25.41 | 0.00 | 48.90 | 1,240 | 96.85 | 0.00 | 24.87 | — | — | Neutral | ||||||
| Neutral | — | — | 25.39 | 0.00 | 42.10 | 1,260 | 109.75 | 0.00 | 24.83 | — | — | Neutral | ||||||
| Neutral | — | — | 25.37 | 0.00 | 36.10 | 1,280 | 123.40 | 0.00 | 24.79 | — | — | Neutral | ||||||
| Neutral | — | — | 25.36 | 0.00 | 30.80 | 1,300 | 137.85 | 0.00 | 24.74 | — | — | Neutral | ||||||
| Neutral | — | — | 25.34 | 0.00 | 26.20 | 1,320 | 152.90 | 0.00 | 24.68 | — | — | Neutral | ||||||
| Neutral | — | — | 25.33 | 0.00 | 22.10 | 1,340 | 168.50 | 0.00 | 24.60 | — | — | Neutral | ||||||
| Neutral | — | — | 25.32 | 0.00 | 18.60 | 1,360 | 184.70 | 0.00 | 24.51 | — | — | Neutral | ||||||
| Neutral | — | — | 25.31 | 0.00 | 15.55 | 1,380 | 201.35 | 0.00 | 24.40 | — | — | Neutral | ||||||
| Neutral | — | — | 25.31 | 0.00 | 13.00 | 1,400 | 218.45 | 0.00 | 24.26 | — | — | Neutral | ||||||
| Neutral | — | — | 25.30 | 0.00 | 10.80 | 1,420 | 235.95 | 0.00 | 24.09 | — | — | 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.