ZYDUSLIFE

Zydus Lifesciences Ltd

929.15 +6.60 (0.72%)

L: 923.05 H: 932

Back to Option Chain

Historical option data for ZYDUSLIFE
12 Dec 2025 04:10 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ZYDUSLIFE 30-DEC-2025 1010 CE
Delta: 0.04 Vega: 0.18 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	0.7 ₹ 630	0.05 45.00	20.58	1 900	0 0	41 36,900
11 Dec	922.55	0.65 ₹ 585	-0.1 -90.00	20.25	7 6,300	-1 -900	42 37,800
10 Dec	923.60	0.75 ₹ 675	-0.05 -45.00	21.29	9 8,100	0 0	43 38,700
9 Dec	920.25	0.75 ₹ 675	-0.25 -225.00	20.72	45 40,500	-13 -11,700	44 39,600
8 Dec	924.60	0.95 ₹ 855	-0.35 -315.00	20.77	29 26,100	-5 -4,500	59 53,100
5 Dec	931.45	1.3 ₹ 1,170	-0.5 -450.00	18.31	9 8,100	-3 -2,700	64 57,600

4 Dec	935.75	1.8 ₹ 1,620	-0.2 -180.00	18.59	13 11,700	4 3,600	68 61,200
3 Dec	934.95	2.05 ₹ 1,845	-1 -900.00	18.35	25 22,500	-4 -3,600	64 57,600
2 Dec	942.70	3.05 ₹ 2,745	0.5 450.00	19.32	25 22,500	9 8,100	78 70,200
1 Dec	936.45	2.6 ₹ 2,340	-0.7 -630.00	19.64	33 29,700	3 2,700	70 63,000
28 Nov	942.50	3.3 ₹ 2,970	0.3 270.00	18.07	74 66,600	34 30,600	67 60,300
27 Nov	937.25	3 ₹ 2,700	-0.5 -450.00	17.88	17 15,300	3 2,700	32 28,800
26 Nov	940.55	3.5 ₹ 3,150	0.35 315.00	18.18	49 44,100	20 18,000	29 26,100
25 Nov	928.50	3.15 ₹ 2,835	-0.8 -720.00	20.41	17 15,300	7 6,300	8 7,200
24 Nov	926.65	3.95 ₹ 3,555	-45.7 -41130.00	21.10	1 900	0 0	0 0
21 Nov	924.30	49.65 ₹ 44,685	0 0.00	6.40	0 0	0 0	0 0
20 Nov	928.00	49.65 ₹ 44,685	0 0.00	5.98	0 0	0 0	0 0
19 Nov	930.20	49.65 ₹ 44,685	0 0.00	5.80	0 0	0 0	0 0
18 Nov	928.40	49.65 ₹ 44,685	0 0.00	5.57	0 0	0 0	0 0
17 Nov	934.75	49.65 ₹ 44,685	0 0.00	5.25	0 0	0 0	0 0
14 Nov	944.45	49.65 ₹ 44,685	0 0.00	4.26	0 0	0 0	0 0
13 Nov	944.15	49.65 ₹ 44,685	0 0.00	4.14	0 0	0 0	0 0
12 Nov	951.40	49.65 ₹ 44,685	0 0.00	3.62	0 0	0 0	0 0
11 Nov	938.90	49.65 ₹ 44,685	0 0.00	4.53	0 0	0 0	0 0
10 Nov	948.40	49.65 ₹ 44,685	0 0.00	3.82	0 0	0 0	0 0
7 Nov	944.10	49.65 ₹ 44,685	0 0.00	3.81	0 0	0 0	0 0
6 Nov	936.70	49.65 ₹ 44,685	0 0.00	4.51	0 0	0 0	0 0
4 Nov	971.70	49.65 ₹ 44,685	0 0.00	1.57	0 0	0 0	0 0
3 Nov	981.05	49.65 ₹ 44,685	0 0.00	0.90	0 0	0 0	0 0
31 Oct	974.45	49.65 ₹ 44,685	0 0.00	-	0 0	0 0	0 0
30 Oct	986.15	49.65 ₹ 44,685	0 0.00	0.47	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 1010 expiring on 30DEC2025

Delta for 1010 CE is 0.04

Historical price for 1010 CE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 0.7, which was 0.05 higher than the previous day. The implied volatity was 20.58, the open interest changed by 0 which decreased total open position to 41

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 0.65, which was -0.1 lower than the previous day. The implied volatity was 20.25, the open interest changed by -1 which decreased total open position to 42

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 21.29, the open interest changed by 0 which decreased total open position to 43

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 0.75, which was -0.25 lower than the previous day. The implied volatity was 20.72, the open interest changed by -13 which decreased total open position to 44

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 0.95, which was -0.35 lower than the previous day. The implied volatity was 20.77, the open interest changed by -5 which decreased total open position to 59

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 1.3, which was -0.5 lower than the previous day. The implied volatity was 18.31, the open interest changed by -3 which decreased total open position to 64

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 1.8, which was -0.2 lower than the previous day. The implied volatity was 18.59, the open interest changed by 4 which increased total open position to 68

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 2.05, which was -1 lower than the previous day. The implied volatity was 18.35, the open interest changed by -4 which decreased total open position to 64

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 3.05, which was 0.5 higher than the previous day. The implied volatity was 19.32, the open interest changed by 9 which increased total open position to 78

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 2.6, which was -0.7 lower than the previous day. The implied volatity was 19.64, the open interest changed by 3 which increased total open position to 70

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 3.3, which was 0.3 higher than the previous day. The implied volatity was 18.07, the open interest changed by 34 which increased total open position to 67

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was 17.88, the open interest changed by 3 which increased total open position to 32

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 3.5, which was 0.35 higher than the previous day. The implied volatity was 18.18, the open interest changed by 20 which increased total open position to 29

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 3.15, which was -0.8 lower than the previous day. The implied volatity was 20.41, the open interest changed by 7 which increased total open position to 8

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 3.95, which was -45.7 lower than the previous day. The implied volatity was 21.10, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 6.40, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 5.98, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 5.80, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 5.57, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 5.25, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 4.14, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ZYDUSLIFE was trading at 951.40. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ZYDUSLIFE was trading at 938.90. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ZYDUSLIFE was trading at 948.40. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 3.82, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ZYDUSLIFE was trading at 944.10. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 3.81, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ZYDUSLIFE was trading at 936.70. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ZYDUSLIFE was trading at 971.70. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ZYDUSLIFE was trading at 981.05. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 0.90, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ZYDUSLIFE was trading at 974.45. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct ZYDUSLIFE was trading at 986.15. The strike last trading price was 49.65, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0

ZYDUSLIFE 30DEC2025 1010 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	64.5 ₹ 58,050	-9.5 -8550.00	-	0 0	0 0	4 3,600
11 Dec	922.55	64.5 ₹ 58,050	-9.5 -8550.00	-	0 0	0 0	4 3,600
10 Dec	923.60	64.5 ₹ 58,050	-9.5 -8550.00	-	0 0	0 0	4 3,600
9 Dec	920.25	64.5 ₹ 58,050	-9.5 -8550.00	-	0 0	0 0	0 0
8 Dec	924.60	64.5 ₹ 58,050	-9.5 -8550.00	-	0 0	0 0	4 3,600
5 Dec	931.45	64.5 ₹ 58,050	-9.5 -8550.00	-	0 0	0 0	0 0
4 Dec	935.75	64.5 ₹ 58,050	-9.5 -8550.00	-	0 0	0 0	0 0
3 Dec	934.95	64.5 ₹ 58,050	-9.5 -8550.00	-	0 0	0 0	0 0
2 Dec	942.70	64.5 ₹ 58,050	-9.5 -8550.00	-	0 0	0 0	0 0
1 Dec	936.45	64.5 ₹ 58,050	-9.5 -8550.00	-	0 0	0 0	0 0
28 Nov	942.50	64.5 ₹ 58,050	-9.5 -8550.00	-	0 0	0 0	0 0
27 Nov	937.25	64.5 ₹ 58,050	-9.5 -8550.00	-	0 0	2 1,800	0 0
26 Nov	940.55	64.5 ₹ 58,050	-9.5 -8550.00	18.75	3 2,700	2 1,800	4 3,600
25 Nov	928.50	74 ₹ 66,600	26.2 23580.00	-	2 1,800	0 0	0 0
24 Nov	926.65	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
21 Nov	924.30	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
20 Nov	928.00	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
19 Nov	930.20	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
18 Nov	928.40	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
17 Nov	934.75	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
14 Nov	944.45	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
13 Nov	944.15	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
12 Nov	951.40	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
11 Nov	938.90	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
10 Nov	948.40	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
7 Nov	944.10	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
6 Nov	936.70	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
4 Nov	971.70	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
3 Nov	981.05	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
31 Oct	974.45	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0
30 Oct	986.15	47.8 ₹ 43,020	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 1010 expiring on 30DEC2025

Delta for 1010 PE is -

Historical price for 1010 PE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 64.5, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 64.5, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 64.5, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 64.5, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 64.5, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 64.5, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 64.5, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 64.5, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 64.5, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 64.5, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 64.5, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 64.5, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 64.5, which was -9.5 lower than the previous day. The implied volatity was 18.75, the open interest changed by 2 which increased total open position to 4

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 74, which was 26.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov ZYDUSLIFE was trading at 951.40. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 11 Nov ZYDUSLIFE was trading at 938.90. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov ZYDUSLIFE was trading at 948.40. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov ZYDUSLIFE was trading at 944.10. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ZYDUSLIFE was trading at 936.70. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ZYDUSLIFE was trading at 971.70. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ZYDUSLIFE was trading at 981.05. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 31 Oct ZYDUSLIFE was trading at 974.45. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Oct ZYDUSLIFE was trading at 986.15. The strike last trading price was 47.8, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

Related Pages for ZYDUSLIFE

ZYDUSLIFE

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD