ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
24 Apr 2026 01:39 PM IST
| ZYDUSLIFE 28-Apr-2026 (4d) 1040 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.1
Gamma: 0.00049
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 929.65 | 0.1 | -0.19999999999999998 | 40.89 | 2 | -1 | 18 | |||||||||
| 23 Apr | 946.35 | 0.3 | 0 | 37.38 | 46 | 18 | 19 | |||||||||
| 22 Apr | 929.90 | 0.3 | -0.15000000000000002 | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 928.60 | 0.3 | -0.15000000000000002 | - | 0 | 0 | 1 | |||||||||
| 20 Apr | 936.50 | 0.3 | -0.15000000000000002 | - | 0 | 0 | 1 | |||||||||
| 17 Apr | 943.95 | 0.3 | -0.15000000000000002 | 25.92 | 0 | 0 | 1 | |||||||||
| 16 Apr | 939.10 | 0.3 | -10.25 | 25.92 | 2 | 1 | 1 | |||||||||
| 15 Apr | 936.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 922.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 915.40 | 0 | 0 | 15.25 | 0 | 0 | 0 | |||||||||
| 9 Apr | 902.25 | 10.55 | 0 | 15.95 | 0 | 0 | 0 | |||||||||
| 8 Apr | 891.55 | 10.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 873.50 | 10.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 866.30 | 10.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 864.25 | 10.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 863.20 | 10.55 | 0 | 16.56 | 0 | 0 | 0 | |||||||||
| 30 Mar | 871.20 | 10.55 | 0 | 15.71 | 0 | 0 | 0 | |||||||||
| 27 Mar | 896.70 | 10.55 | 0 | 12.43 | 0 | 0 | 0 | |||||||||
| 25 Mar | 903.70 | 10.55 | 0 | 11.59 | 0 | 0 | 0 | |||||||||
| 24 Mar | 886.40 | 10.55 | 0 | 12.65 | 0 | 0 | 0 | |||||||||
| 23 Mar | 860.60 | 10.55 | 0 | 15.29 | 0 | 0 | 0 | |||||||||
| 20 Mar | 890.50 | 10.55 | 0 | 11.73 | 0 | 0 | 0 | |||||||||
| 19 Mar | 876.15 | 10.55 | 0 | 12.61 | 0 | 0 | 0 | |||||||||
| 18 Mar | 899.60 | 10.55 | 0 | 10.73 | 0 | 0 | 0 | |||||||||
| 17 Mar | 889.80 | 10.55 | 0 | 11.37 | 0 | 0 | 0 | |||||||||
| 16 Mar | 886.90 | 10.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 905.90 | 10.55 | 0 | 9.02 | 0 | 0 | 0 | |||||||||
| 12 Mar | 916.90 | 10.55 | 0 | 8.38 | 0 | 0 | 0 | |||||||||
| 11 Mar | 921.75 | 10.55 | 0 | 8.12 | 0 | 0 | 0 | |||||||||
| 10 Mar | 923.10 | 10.55 | 0 | 7.63 | 0 | 0 | 0 | |||||||||
| 9 Mar | 908.85 | 10.55 | 0 | 8.49 | 0 | 0 | 0 | |||||||||
| 6 Mar | 913.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 914.65 | 10.55 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 896.90 | 10.55 | 0 | 9.03 | 0 | 0 | 0 | |||||||||
| 2 Mar | 906.90 | 10.55 | 0 | 8.2 | 0 | 0 | 0 | |||||||||
| 27 Feb | 921.70 | 10.55 | 0 | 6.86 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Feb | 938.50 | 10.55 | 0 | 5.73 | 0 | 0 | 0 | |||||||||
For Zydus Lifesciences Ltd - strike price 1040 expiring on 28APR2026
Delta for 1040 CE is 0.01
Historical price for 1040 CE is as follows
On 24 Apr ZYDUSLIFE was trading at 929.65. The strike last trading price was 0.1, which was -0.19999999999999998 lower than the previous day. The implied volatity was 40.89, the open interest changed by -1 which decreased total open position to 18
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 37.38, the open interest changed by 18 which increased total open position to 19
On 22 Apr ZYDUSLIFE was trading at 929.90. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr ZYDUSLIFE was trading at 928.60. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Apr ZYDUSLIFE was trading at 936.50. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Apr ZYDUSLIFE was trading at 943.95. The strike last trading price was 0.3, which was -0.15000000000000002 lower than the previous day. The implied volatity was 25.92, the open interest changed by 0 which decreased total open position to 1
On 16 Apr ZYDUSLIFE was trading at 939.10. The strike last trading price was 0.3, which was -10.25 lower than the previous day. The implied volatity was 25.92, the open interest changed by 1 which increased total open position to 1
On 15 Apr ZYDUSLIFE was trading at 936.05. 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 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 0 which decreased total open position to 0
On 10 Apr ZYDUSLIFE was trading at 915.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 15.25, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ZYDUSLIFE was trading at 902.25. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 15.95, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ZYDUSLIFE was trading at 891.55. The strike last trading price was 10.55, 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 Apr ZYDUSLIFE was trading at 873.50. The strike last trading price was 10.55, 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 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was 10.55, 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 2 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was 10.55, 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 1 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 16.56, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ZYDUSLIFE was trading at 871.20. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 15.71, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ZYDUSLIFE was trading at 896.70. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 12.43, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ZYDUSLIFE was trading at 903.70. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 11.59, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ZYDUSLIFE was trading at 886.40. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 12.65, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ZYDUSLIFE was trading at 860.60. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 15.29, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ZYDUSLIFE was trading at 890.50. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 11.73, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ZYDUSLIFE was trading at 876.15. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 12.61, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ZYDUSLIFE was trading at 899.60. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 10.73, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ZYDUSLIFE was trading at 889.80. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 11.37, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 10.55, 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 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 9.02, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 8.38, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 8.12, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 7.63, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 8.49, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ZYDUSLIFE was trading at 913.05. 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 5 Mar ZYDUSLIFE was trading at 914.65. The strike last trading price was 10.55, 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 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 9.03, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 8.2, 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 10.55, which was 0 lower than the previous day. The implied volatity was 6.86, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 5.73, the open interest changed by 0 which decreased total open position to 0
| ZYDUSLIFE 28-Apr-2026 (4d) 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.95
Vega: 0
Theta: -0.33
Gamma: 0.00186
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 929.65 | 95.25 | 95.25 | 45.63 | 0 | 0 | 3 |
| 23 Apr | 946.35 | 95.25 | -13.150000000000006 | 45.63 | 8 | -5 | 3 |
| 22 Apr | 929.90 | 108.4 | 108.4 | 38.86 | 0 | 0 | 8 |
| 21 Apr | 928.60 | 108.4 | 8.650000000000006 | 38.86 | 2 | -1 | 9 |
| 20 Apr | 936.50 | 99.75 | 99.75 | - | 0 | 0 | 10 |
| 17 Apr | 943.95 | 99.75 | 99.75 | 27 | 0 | 0 | 10 |
| 16 Apr | 939.10 | 99.75 | -59.69999999999999 | 27 | 6 | 0 | 4 |
| 15 Apr | 936.05 | 159.45 | 0 | - | 0 | 0 | 4 |
| 13 Apr | 922.40 | 159.45 | 0 | - | 0 | 0 | 4 |
| 10 Apr | 915.40 | 159.45 | 0 | - | 0 | 0 | 4 |
| 9 Apr | 902.25 | 159.45 | 31.45 | - | 0 | 0 | 0 |
| 8 Apr | 891.55 | 159.45 | 31.45 | - | 0 | 0 | 4 |
| 7 Apr | 873.50 | 159.45 | 31.45 | - | 0 | 0 | 4 |
| 6 Apr | 866.30 | 159.45 | 31.45 | - | 0 | 0 | 4 |
| 2 Apr | 864.25 | 159.45 | 31.45 | - | 0 | 0 | 4 |
| 1 Apr | 863.20 | 159.45 | 31.45 | - | 0 | 0 | 4 |
| 30 Mar | 871.20 | 159.45 | 31.45 | 46.34 | 4 | 0 | 1 |
| 27 Mar | 896.70 | 128 | -35.05 | 24.15 | 1 | 0 | 0 |
| 25 Mar | 903.70 | 163.05 | 50.85 | - | 0 | 0 | 0 |
| 24 Mar | 886.40 | 163.05 | 50.85 | 58.19 | 2 | 0 | 2 |
| 23 Mar | 860.60 | 112.2 | -29.1 | - | 0 | 0 | 2 |
| 20 Mar | 890.50 | 112.2 | -29.1 | - | 0 | 0 | 2 |
| 19 Mar | 876.15 | 112.2 | -29.1 | - | 0 | 0 | 2 |
| 18 Mar | 899.60 | 112.2 | -29.1 | - | 0 | 0 | 2 |
| 17 Mar | 889.80 | 112.2 | -29.1 | - | 0 | 0 | 2 |
| 16 Mar | 886.90 | 112.2 | -29.1 | - | 0 | 0 | 2 |
| 13 Mar | 905.90 | 112.2 | -29.1 | - | 0 | 0 | 2 |
| 12 Mar | 916.90 | 112.2 | -29.1 | - | 0 | 0 | 2 |
| 11 Mar | 921.75 | 112.2 | -29.1 | - | 0 | 0 | 2 |
| 10 Mar | 923.10 | 112.2 | -29.1 | - | 0 | 0 | 2 |
| 9 Mar | 908.85 | 112.2 | -29.1 | - | 0 | 0 | 2 |
| 6 Mar | 913.05 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 914.65 | 112.2 | -29.1 | - | 0 | 0 | 2 |
| 4 Mar | 896.90 | 112.2 | -29.1 | - | 0 | 0 | 2 |
| 2 Mar | 906.90 | 112.2 | -29.1 | - | 0 | 2 | 0 |
| 27 Feb | 921.70 | 112.2 | -29.1 | 29.04 | 2 | 0 | 0 |
| 26 Feb | 938.50 | 141.3 | 0 | - | 0 | 0 | 0 |
For Zydus Lifesciences Ltd - strike price 1040 expiring on 28APR2026
Delta for 1040 PE is -0.95
Historical price for 1040 PE is as follows
On 24 Apr ZYDUSLIFE was trading at 929.65. The strike last trading price was 95.25, which was 95.25 higher than the previous day. The implied volatity was 45.63, the open interest changed by 0 which decreased total open position to 3
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 95.25, which was -13.150000000000006 lower than the previous day. The implied volatity was 45.63, the open interest changed by -5 which decreased total open position to 3
On 22 Apr ZYDUSLIFE was trading at 929.90. The strike last trading price was 108.4, which was 108.4 higher than the previous day. The implied volatity was 38.86, the open interest changed by 0 which decreased total open position to 8
On 21 Apr ZYDUSLIFE was trading at 928.60. The strike last trading price was 108.4, which was 8.650000000000006 higher than the previous day. The implied volatity was 38.86, the open interest changed by -1 which decreased total open position to 9
On 20 Apr ZYDUSLIFE was trading at 936.50. The strike last trading price was 99.75, which was 99.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Apr ZYDUSLIFE was trading at 943.95. The strike last trading price was 99.75, which was 99.75 higher than the previous day. The implied volatity was 27, the open interest changed by 0 which decreased total open position to 10
On 16 Apr ZYDUSLIFE was trading at 939.10. The strike last trading price was 99.75, which was -59.69999999999999 lower than the previous day. The implied volatity was 27, the open interest changed by 0 which decreased total open position to 4
On 15 Apr ZYDUSLIFE was trading at 936.05. The strike last trading price was 159.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Apr ZYDUSLIFE was trading at 922.40. The strike last trading price was 159.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 10 Apr ZYDUSLIFE was trading at 915.40. The strike last trading price was 159.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 9 Apr ZYDUSLIFE was trading at 902.25. The strike last trading price was 159.45, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ZYDUSLIFE was trading at 891.55. The strike last trading price was 159.45, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 7 Apr ZYDUSLIFE was trading at 873.50. The strike last trading price was 159.45, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 6 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was 159.45, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was 159.45, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was 159.45, which was 31.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Mar ZYDUSLIFE was trading at 871.20. The strike last trading price was 159.45, which was 31.45 higher than the previous day. The implied volatity was 46.34, the open interest changed by 0 which decreased total open position to 1
On 27 Mar ZYDUSLIFE was trading at 896.70. The strike last trading price was 128, which was -35.05 lower than the previous day. The implied volatity was 24.15, the open interest changed by 0 which decreased total open position to 0
On 25 Mar ZYDUSLIFE was trading at 903.70. The strike last trading price was 163.05, which was 50.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar ZYDUSLIFE was trading at 886.40. The strike last trading price was 163.05, which was 50.85 higher than the previous day. The implied volatity was 58.19, the open interest changed by 0 which decreased total open position to 2
On 23 Mar ZYDUSLIFE was trading at 860.60. The strike last trading price was 112.2, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar ZYDUSLIFE was trading at 890.50. The strike last trading price was 112.2, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar ZYDUSLIFE was trading at 876.15. The strike last trading price was 112.2, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar ZYDUSLIFE was trading at 899.60. The strike last trading price was 112.2, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar ZYDUSLIFE was trading at 889.80. The strike last trading price was 112.2, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 112.2, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was 112.2, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 112.2, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 112.2, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 112.2, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 112.2, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar ZYDUSLIFE was trading at 913.05. 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 5 Mar ZYDUSLIFE was trading at 914.65. The strike last trading price was 112.2, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 112.2, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 112.2, which was -29.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 27 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 112.2, which was -29.1 lower than the previous day. The implied volatity was 29.04, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 141.3, 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
