Historical option data for ZYDUSLIFE
22 May 2026 04:10 PM IST
| ZYDUSLIFE 26-May-2026 (3d) 1020 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0
Theta: -0.8
Gamma: 0.01218
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 1038.95 | 21.5 | 0.5 (2.38%) | 20.54 | 84 | -30 | 205 | |||||||||
| 21 May | 1036.45 | 21.45 | -9.55 (-30.81%) | 20.57 | 268 | -26 | 235 | |||||||||
| 20 May | 1040.85 | 29.15 | 7.15 (32.50%) | 30.24 | 1,456 | -436 | 348 | |||||||||
| 19 May | 1018.90 | 20.95 | 7.95 (61.15%) | 37.4 | 7,514 | 412 | 776 | |||||||||
| 18 May | 991.10 | 13.3 | -4.7 (-26.11%) | 40.34 | 694 | -12 | 364 | |||||||||
| 15 May | 1011.70 | 17.2 | 3.2 (22.86%) | 28.47 | 1,439 | 121 | 373 | |||||||||
| 14 May | 991.70 | 13.6 | 10.6 (353.33%) | 33.36 | 2,482 | -23 | 254 | |||||||||
| 13 May | 939.25 | 3 | 0 (0.00%) | 0 | 71 | 1 | 277 | |||||||||
| 12 May | 930.65 | 3.2 | -2.8 (-46.67%) | 0 | 246 | 0 | 276 | |||||||||
| 11 May | 956.95 | 7 | 3 (75.00%) | 0 | 377 | 147 | 276 | |||||||||
| 8 May | 940.05 | 3.6 | -0.95 (-20.88%) | 28.95 | 61 | -5 | 128 | |||||||||
| 7 May | 940.30 | 4.55 | 0 (0.00%) | 30.06 | 50 | -10 | 134 | |||||||||
| 6 May | 938.80 | 4.5 | 2.7 (150.00%) | 30.46 | 161 | 25 | 143 | |||||||||
| 5 May | 912.25 | 1.8 | -0.15 (-7.69%) | 29.94 | 23 | 14 | 118 | |||||||||
| 4 May | 902.35 | 1.95 | -0.1 (-4.88%) | 31.23 | 12 | 4 | 104 | |||||||||
| 30 Apr | 891.90 | 2.05 | -1.3 (-38.81%) | 31.4 | 53 | 6 | 106 | |||||||||
| 29 Apr | 910.85 | 3.15 | -2 (-38.83%) | 29.67 | 52 | 2 | 100 | |||||||||
| 28 Apr | 911.30 | 5.15 | -5.1 (-49.76%) | 32.84 | 189 | 65 | 97 | |||||||||
| 27 Apr | 939.65 | 8 | -1.15 (-12.57%) | 32.85 | 53 | 19 | 31 | |||||||||
| 24 Apr | 927.40 | 9.15 | -2.15 (-19.03%) | 32.15 | 13 | 2 | 11 | |||||||||
| 23 Apr | 946.35 | 11.3 | 5.5 (94.83%) | 30.54 | 13 | 6 | 8 | |||||||||
| 22 Apr | 929.90 | 5.8 | -11.05 (-65.58%) | 27.08 | 3 | 2 | 2 | |||||||||
| 21 Apr | 928.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 936.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 943.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 939.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 936.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 922.40 | 0 | 0 | - | 0 | 10 | 10 | |||||||||
| 2 Mar | 906.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 921.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Zydus Lifesciences Ltd - strike price 1020 expiring on 26MAY2026
Delta for 1020 CE is 0.8
Historical price for 1020 CE is as follows
On 22 May ZYDUSLIFE was trading at 1038.95. The strike last trading price was 21.5, which was 0.5 higher than the previous day. The implied volatity was 20.54, the open interest changed by -30 which decreased total open position to 205
On 21 May ZYDUSLIFE was trading at 1036.45. The strike last trading price was 21.45, which was -9.55 lower than the previous day. The implied volatity was 20.57, the open interest changed by -26 which decreased total open position to 235
On 20 May ZYDUSLIFE was trading at 1040.85. The strike last trading price was 29.15, which was 7.15 higher than the previous day. The implied volatity was 30.24, the open interest changed by -436 which decreased total open position to 348
On 19 May ZYDUSLIFE was trading at 1018.90. The strike last trading price was 20.95, which was 7.95 higher than the previous day. The implied volatity was 37.4, the open interest changed by 412 which increased total open position to 776
On 18 May ZYDUSLIFE was trading at 991.10. The strike last trading price was 13.3, which was -4.7 lower than the previous day. The implied volatity was 40.34, the open interest changed by -12 which decreased total open position to 364
On 15 May ZYDUSLIFE was trading at 1011.70. The strike last trading price was 17.2, which was 3.2 higher than the previous day. The implied volatity was 28.47, the open interest changed by 121 which increased total open position to 373
On 14 May ZYDUSLIFE was trading at 991.70. The strike last trading price was 13.6, which was 10.6 higher than the previous day. The implied volatity was 33.36, the open interest changed by -23 which decreased total open position to 254
On 13 May ZYDUSLIFE was trading at 939.25. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 277
On 12 May ZYDUSLIFE was trading at 930.65. The strike last trading price was 3.2, which was -2.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 276
On 11 May ZYDUSLIFE was trading at 956.95. The strike last trading price was 7, which was 3 higher than the previous day. The implied volatity was 0, the open interest changed by 147 which increased total open position to 276
On 8 May ZYDUSLIFE was trading at 940.05. The strike last trading price was 3.6, which was -0.95 lower than the previous day. The implied volatity was 28.95, the open interest changed by -5 which decreased total open position to 128
On 7 May ZYDUSLIFE was trading at 940.30. The strike last trading price was 4.55, which was 0 lower than the previous day. The implied volatity was 30.06, the open interest changed by -10 which decreased total open position to 134
On 6 May ZYDUSLIFE was trading at 938.80. The strike last trading price was 4.5, which was 2.7 higher than the previous day. The implied volatity was 30.46, the open interest changed by 25 which increased total open position to 143
On 5 May ZYDUSLIFE was trading at 912.25. The strike last trading price was 1.8, which was -0.15 lower than the previous day. The implied volatity was 29.94, the open interest changed by 14 which increased total open position to 118
On 4 May ZYDUSLIFE was trading at 902.35. The strike last trading price was 1.95, which was -0.1 lower than the previous day. The implied volatity was 31.23, the open interest changed by 4 which increased total open position to 104
On 30 Apr ZYDUSLIFE was trading at 891.90. The strike last trading price was 2.05, which was -1.3 lower than the previous day. The implied volatity was 31.4, the open interest changed by 6 which increased total open position to 106
On 29 Apr ZYDUSLIFE was trading at 910.85. The strike last trading price was 3.15, which was -2 lower than the previous day. The implied volatity was 29.67, the open interest changed by 2 which increased total open position to 100
On 28 Apr ZYDUSLIFE was trading at 911.30. The strike last trading price was 5.15, which was -5.1 lower than the previous day. The implied volatity was 32.84, the open interest changed by 65 which increased total open position to 97
On 27 Apr ZYDUSLIFE was trading at 939.65. The strike last trading price was 8, which was -1.15 lower than the previous day. The implied volatity was 32.85, the open interest changed by 19 which increased total open position to 31
On 24 Apr ZYDUSLIFE was trading at 927.40. The strike last trading price was 9.15, which was -2.15 lower than the previous day. The implied volatity was 32.15, the open interest changed by 2 which increased total open position to 11
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 11.3, which was 5.5 higher than the previous day. The implied volatity was 30.54, the open interest changed by 6 which increased total open position to 8
On 22 Apr ZYDUSLIFE was trading at 929.90. The strike last trading price was 5.8, which was -11.05 lower than the previous day. The implied volatity was 27.08, the open interest changed by 2 which increased total open position to 2
On 21 Apr ZYDUSLIFE was trading at 928.60. The strike last trading price was 0, 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 Apr ZYDUSLIFE was trading at 936.50. The strike last trading price was 0, 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 Apr ZYDUSLIFE was trading at 943.95. The strike last trading price was 0, 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 16 Apr ZYDUSLIFE was trading at 939.10. The strike last trading price was 0, 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 15 Apr ZYDUSLIFE was trading at 936.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr ZYDUSLIFE was trading at 922.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 0, 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
| ZYDUSLIFE 26-May-2026 (3d) 1020 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.21
Vega: 0
Theta: -0.69
Gamma: 0.01205
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 1038.95 | 2.9 | -2.75 (-48.67%) | 21.21 | 500 | -26 | 296 |
| 21 May | 1036.45 | 5.7 | -0.9 (-13.64%) | 25.42 | 1,154 | 23 | 323 |
| 20 May | 1040.85 | 6.95 | -11.95 (-63.23%) | 28.26 | 4,695 | -84 | 306 |
| 19 May | 1018.90 | 18.7 | -18.9 (-50.27%) | 31.45 | 4,506 | 351 | 432 |
| 18 May | 991.10 | 36.15 | 9.2 (34.14%) | 32.77 | 60 | -14 | 82 |
| 15 May | 1011.70 | 28.25 | -13.3 (-32.01%) | 31.91 | 190 | 81 | 96 |
| 14 May | 991.70 | 41.55 | -67.25 (-61.81%) | 35.96 | 1 | 0 | 15 |
| 13 May | 939.25 | 108.8 | 0 (0.00%) | 0 | 0 | 0 | 15 |
| 12 May | 930.65 | 108.8 | 0 (0.00%) | 0 | 0 | 0 | 15 |
| 11 May | 956.95 | 108.8 | 0 (0.00%) | 0 | 0 | 0 | 15 |
| 8 May | 940.05 | 108.8 | 108.8 | - | 0 | 0 | 15 |
| 7 May | 940.30 | 108.8 | 108.8 | - | 0 | 0 | 15 |
| 6 May | 938.80 | 108.8 | 108.8 | - | 0 | 0 | 15 |
| 5 May | 912.25 | 108.8 | 108.8 | - | 0 | 0 | 15 |
| 4 May | 902.35 | 108.8 | 108.8 | - | 0 | 0 | 15 |
| 30 Apr | 891.90 | 108.8 | 108.8 | - | 0 | 0 | 15 |
| 29 Apr | 910.85 | 108.8 | 108.8 (-6.37%) | 34.11 | 0 | 0 | 15 |
| 28 Apr | 911.30 | 108.8 | -7.4 (-6.37%) | 34.11 | 21 | 15 | 15 |
| 27 Apr | 939.65 | 0 | 0 | - | 0 | 0 | 0 |
| 24 Apr | 927.40 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 946.35 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 929.90 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 928.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 936.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 943.95 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 939.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 936.05 | - | - | - | 0 | 0 | 0 |
| 13 Apr | 922.40 | 0 | 0 | - | 0 | 10 | 10 |
| 2 Mar | 906.90 | - | - | - | 0 | 0 | 0 |
| 27 Feb | 921.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Zydus Lifesciences Ltd - strike price 1020 expiring on 26MAY2026
Delta for 1020 PE is -0.21
Historical price for 1020 PE is as follows
On 22 May ZYDUSLIFE was trading at 1038.95. The strike last trading price was 2.9, which was -2.75 lower than the previous day. The implied volatity was 21.21, the open interest changed by -26 which decreased total open position to 296
On 21 May ZYDUSLIFE was trading at 1036.45. The strike last trading price was 5.7, which was -0.9 lower than the previous day. The implied volatity was 25.42, the open interest changed by 23 which increased total open position to 323
On 20 May ZYDUSLIFE was trading at 1040.85. The strike last trading price was 6.95, which was -11.95 lower than the previous day. The implied volatity was 28.26, the open interest changed by -84 which decreased total open position to 306
On 19 May ZYDUSLIFE was trading at 1018.90. The strike last trading price was 18.7, which was -18.9 lower than the previous day. The implied volatity was 31.45, the open interest changed by 351 which increased total open position to 432
On 18 May ZYDUSLIFE was trading at 991.10. The strike last trading price was 36.15, which was 9.2 higher than the previous day. The implied volatity was 32.77, the open interest changed by -14 which decreased total open position to 82
On 15 May ZYDUSLIFE was trading at 1011.70. The strike last trading price was 28.25, which was -13.3 lower than the previous day. The implied volatity was 31.91, the open interest changed by 81 which increased total open position to 96
On 14 May ZYDUSLIFE was trading at 991.70. The strike last trading price was 41.55, which was -67.25 lower than the previous day. The implied volatity was 35.96, the open interest changed by 0 which decreased total open position to 15
On 13 May ZYDUSLIFE was trading at 939.25. The strike last trading price was 108.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 15
On 12 May ZYDUSLIFE was trading at 930.65. The strike last trading price was 108.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 15
On 11 May ZYDUSLIFE was trading at 956.95. The strike last trading price was 108.8, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 15
On 8 May ZYDUSLIFE was trading at 940.05. The strike last trading price was 108.8, which was 108.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 7 May ZYDUSLIFE was trading at 940.30. The strike last trading price was 108.8, which was 108.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 6 May ZYDUSLIFE was trading at 938.80. The strike last trading price was 108.8, which was 108.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 5 May ZYDUSLIFE was trading at 912.25. The strike last trading price was 108.8, which was 108.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 4 May ZYDUSLIFE was trading at 902.35. The strike last trading price was 108.8, which was 108.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 30 Apr ZYDUSLIFE was trading at 891.90. The strike last trading price was 108.8, which was 108.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 29 Apr ZYDUSLIFE was trading at 910.85. The strike last trading price was 108.8, which was 108.8 higher than the previous day. The implied volatity was 34.11, the open interest changed by 0 which decreased total open position to 15
On 28 Apr ZYDUSLIFE was trading at 911.30. The strike last trading price was 108.8, which was -7.4 lower than the previous day. The implied volatity was 34.11, the open interest changed by 15 which increased total open position to 15
On 27 Apr ZYDUSLIFE was trading at 939.65. The strike last trading price was 0, 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 24 Apr ZYDUSLIFE was trading at 927.40. The strike last trading price was 0, 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 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 0, 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 22 Apr ZYDUSLIFE was trading at 929.90. The strike last trading price was 0, 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 Apr ZYDUSLIFE was trading at 928.60. The strike last trading price was 0, 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 Apr ZYDUSLIFE was trading at 936.50. The strike last trading price was 0, 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 Apr ZYDUSLIFE was trading at 943.95. The strike last trading price was 0, 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 16 Apr ZYDUSLIFE was trading at 939.10. The strike last trading price was 0, 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 15 Apr ZYDUSLIFE was trading at 936.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr ZYDUSLIFE was trading at 922.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 10
On 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 0, 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
