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 1050 CE
Delta: 0.01 Vega: 0.07 Theta: -0.05 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	0.2 ₹ 180	-0.05 -45.00	23.56	8 7,200	0 0	315 2,83,500
11 Dec	922.55	0.25 ₹ 225	-0.1 -90.00	24.17	5 4,500	0 0	315 2,83,500
10 Dec	923.60	0.35 ₹ 315	0.15 135.00	25.08	34 30,600	-1 -900	315 2,83,500
9 Dec	920.25	0.2 ₹ 180	-0.15 -135.00	22.96	39 35,100	-12 -10,800	316 2,84,400
8 Dec	924.60	0.35 ₹ 315	-0.05 -45.00	23.87	45 40,500	-7 -6,300	328 2,95,200
5 Dec	931.45	0.4 ₹ 360	-0.1 -90.00	20.82	2 1,800	0 0	335 3,01,500
4 Dec	935.75	0.5 ₹ 450	-0.15 -135.00	20.52	16 14,400	0 0	334 3,00,600
3 Dec	934.95	0.6 ₹ 540	-0.3 -270.00	20.36	36 32,400	-4 -3,600	334 3,00,600
2 Dec	942.70	0.9 ₹ 810	-0.05 -45.00	20.88	189 1,70,100	135 1,21,500	338 3,04,200
1 Dec	936.45	0.95 ₹ 855	-0.05 -45.00	21.54	3 2,700	0 0	203 1,82,700
28 Nov	942.50	1 ₹ 900	0.25 225.00	19.59	46 41,400	19 17,100	203 1,82,700
27 Nov	937.25	0.75 ₹ 675	-0.5 -450.00	19.07	9 8,100	0 0	184 1,65,600
26 Nov	940.55	1.25 ₹ 1,125	-0.45 -405.00	20.12	270 2,43,000	176 1,58,400	184 1,65,600
25 Nov	928.50	1.7 ₹ 1,530	-0.8 -720.00	-	0 0	1 900	0 0
24 Nov	926.65	1.7 ₹ 1,530	-0.8 -720.00	23.02	1 900	0 0	7 6,300
21 Nov	924.30	2.5 ₹ 2,250	0 0.00	24.33	1 900	0 0	7 6,300
20 Nov	928.00	2.5 ₹ 2,250	-0.2 -180.00	23.29	14 12,600	2 1,800	7 6,300
19 Nov	930.20	2.7 ₹ 2,430	0.1 90.00	23.20	5 4,500	-2 -1,800	4 3,600
18 Nov	928.40	2.6 ₹ 2,340	-2.4 -2160.00	22.36	2 1,800	1 900	6 5,400
17 Nov	934.75	5 ₹ 4,500	-11 -9900.00	-	0 0	0 0	0 0
14 Nov	944.45	5 ₹ 4,500	-11 -9900.00	-	0 0	0 0	0 0
13 Nov	944.15	5 ₹ 4,500	-11 -9900.00	-	0 0	0 0	0 0
12 Nov	951.40	5 ₹ 4,500	-11 -9900.00	-	0 0	3 2,700	0 0
11 Nov	938.90	5 ₹ 4,500	-11 -9900.00	23.10	3 2,700	2 1,800	4 3,600
10 Nov	948.40	16 ₹ 14,400	-17.05 -15345.00	-	0 0	0 0	0 0
7 Nov	944.10	16 ₹ 14,400	-17.05 -15345.00	-	0 0	0 0	0 0
6 Nov	936.70	16 ₹ 14,400	-17.05 -15345.00	-	0 0	0 0	0 0
4 Nov	971.70	16 ₹ 14,400	-17.05 -15345.00	-	0 0	2 1,800	0 0
3 Nov	981.05	16 ₹ 14,400	-17.05 -15345.00	22.52	2 1,800	1 900	1 900

31 Oct	974.45	33.05 ₹ 29,745	0 0.00	-	0 0	0 0	0 0
30 Oct	986.15	33.05 ₹ 29,745	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 1050 expiring on 30DEC2025

Delta for 1050 CE is 0.01

Historical price for 1050 CE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 23.56, the open interest changed by 0 which decreased total open position to 315

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 24.17, the open interest changed by 0 which decreased total open position to 315

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 0.35, which was 0.15 higher than the previous day. The implied volatity was 25.08, the open interest changed by -1 which decreased total open position to 315

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 22.96, the open interest changed by -12 which decreased total open position to 316

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 0.35, which was -0.05 lower than the previous day. The implied volatity was 23.87, the open interest changed by -7 which decreased total open position to 328

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 20.82, the open interest changed by 0 which decreased total open position to 335

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 20.52, the open interest changed by 0 which decreased total open position to 334

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 0.6, which was -0.3 lower than the previous day. The implied volatity was 20.36, the open interest changed by -4 which decreased total open position to 334

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 0.9, which was -0.05 lower than the previous day. The implied volatity was 20.88, the open interest changed by 135 which increased total open position to 338

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was 21.54, the open interest changed by 0 which decreased total open position to 203

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 1, which was 0.25 higher than the previous day. The implied volatity was 19.59, the open interest changed by 19 which increased total open position to 203

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 0.75, which was -0.5 lower than the previous day. The implied volatity was 19.07, the open interest changed by 0 which decreased total open position to 184

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 1.25, which was -0.45 lower than the previous day. The implied volatity was 20.12, the open interest changed by 176 which increased total open position to 184

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 1.7, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 1.7, which was -0.8 lower than the previous day. The implied volatity was 23.02, the open interest changed by 0 which decreased total open position to 7

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 2.5, which was 0 lower than the previous day. The implied volatity was 24.33, the open interest changed by 0 which decreased total open position to 7

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 2.5, which was -0.2 lower than the previous day. The implied volatity was 23.29, the open interest changed by 2 which increased total open position to 7

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 2.7, which was 0.1 higher than the previous day. The implied volatity was 23.20, the open interest changed by -2 which decreased total open position to 4

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 2.6, which was -2.4 lower than the previous day. The implied volatity was 22.36, the open interest changed by 1 which increased total open position to 6

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 5, which was -11 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 5, which was -11 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 5, which was -11 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 5, which was -11 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 11 Nov ZYDUSLIFE was trading at 938.90. The strike last trading price was 5, which was -11 lower than the previous day. The implied volatity was 23.10, the open interest changed by 2 which increased total open position to 4

On 10 Nov ZYDUSLIFE was trading at 948.40. The strike last trading price was 16, which was -17.05 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 16, which was -17.05 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 16, which was -17.05 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 16, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 3 Nov ZYDUSLIFE was trading at 981.05. The strike last trading price was 16, which was -17.05 lower than the previous day. The implied volatity was 22.52, the open interest changed by 1 which increased total open position to 1

On 31 Oct ZYDUSLIFE was trading at 974.45. The strike last trading price was 33.05, 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 33.05, 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 30DEC2025 1050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	109 ₹ 98,100	8.75 7875.00	-	0 0	0 0	69 62,100
11 Dec	922.55	109 ₹ 98,100	8.75 7875.00	-	0 0	0 0	69 62,100
10 Dec	923.60	109 ₹ 98,100	8.75 7875.00	-	0 0	0 0	69 62,100
9 Dec	920.25	109 ₹ 98,100	8.75 7875.00	-	0 0	0 0	0 0
8 Dec	924.60	109 ₹ 98,100	8.75 7875.00	-	0 0	0 0	69 62,100
5 Dec	931.45	109 ₹ 98,100	8.75 7875.00	-	0 0	0 0	0 0
4 Dec	935.75	109 ₹ 98,100	8.75 7875.00	-	0 0	-3 -2,700	0 0
3 Dec	934.95	109 ₹ 98,100	8.75 7875.00	32.04	3 2,700	0 0	72 64,800
2 Dec	942.70	100.25 ₹ 90,225	-13.75 -12375.00	-	0 0	0 0	0 0
1 Dec	936.45	100.25 ₹ 90,225	-13.75 -12375.00	-	0 0	0 0	0 0
28 Nov	942.50	100.25 ₹ 90,225	-13.75 -12375.00	-	0 0	0 0	0 0
27 Nov	937.25	100.25 ₹ 90,225	-13.75 -12375.00	-	0 0	2 1,800	0 0
26 Nov	940.55	100.25 ₹ 90,225	-13.75 -12375.00	-	2 1,800	1 900	71 63,900
25 Nov	928.50	114 ₹ 1,02,600	-6 -5400.00	-	40 36,000	37 33,300	67 60,300
24 Nov	926.65	120 ₹ 1,08,000	4.3 3870.00	33.19	19 17,100	18 16,200	29 26,100
21 Nov	924.30	115.7 ₹ 1,04,130	-0.05 -45.00	-	0 0	0 0	0 0
20 Nov	928.00	115.7 ₹ 1,04,130	-0.05 -45.00	-	0 0	6 5,400	0 0
19 Nov	930.20	115.7 ₹ 1,04,130	-0.05 -45.00	30.81	7 6,300	5 4,500	10 9,000
18 Nov	928.40	115.75 ₹ 1,04,175	13.75 12375.00	32.71	2 1,800	1 900	4 3,600
17 Nov	934.75	102 ₹ 91,800	4 3600.00	-	1 900	0 0	2 1,800
14 Nov	944.45	98 ₹ 88,200	27.2 24480.00	23.75	2 1,800	1 900	1 900
13 Nov	944.15	70.8 ₹ 63,720	0 0.00	-	0 0	0 0	0 0
12 Nov	951.40	70.8 ₹ 63,720	0 0.00	-	0 0	0 0	0 0
11 Nov	938.90	70.8 ₹ 63,720	0 0.00	-	0 0	0 0	0 0
10 Nov	948.40	70.8 ₹ 63,720	0 0.00	-	0 0	0 0	0 0
7 Nov	944.10	70.8 ₹ 63,720	0 0.00	-	0 0	0 0	0 0
6 Nov	936.70	70.8 ₹ 63,720	0 0.00	-	0 0	0 0	0 0
4 Nov	971.70	70.8 ₹ 63,720	0 0.00	-	0 0	0 0	0 0
3 Nov	981.05	70.8 ₹ 63,720	0 0.00	-	0 0	0 0	0 0
31 Oct	974.45	70.8 ₹ 63,720	0 0.00	-	0 0	0 0	0 0
30 Oct	986.15	70.8 ₹ 63,720	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 1050 expiring on 30DEC2025

Delta for 1050 PE is -

Historical price for 1050 PE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 109, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 109, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 109, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 109, which was 8.75 higher 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 109, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 69

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 109, which was 8.75 higher 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 109, which was 8.75 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 109, which was 8.75 higher than the previous day. The implied volatity was 32.04, the open interest changed by 0 which decreased total open position to 72

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 100.25, which was -13.75 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 100.25, which was -13.75 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 100.25, which was -13.75 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 100.25, which was -13.75 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 100.25, which was -13.75 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 71

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 114, which was -6 lower than the previous day. The implied volatity was -, the open interest changed by 37 which increased total open position to 67

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 120, which was 4.3 higher than the previous day. The implied volatity was 33.19, the open interest changed by 18 which increased total open position to 29

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 115.7, which was -0.05 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 115.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 115.7, which was -0.05 lower than the previous day. The implied volatity was 30.81, the open interest changed by 5 which increased total open position to 10

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 115.75, which was 13.75 higher than the previous day. The implied volatity was 32.71, the open interest changed by 1 which increased total open position to 4

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 102, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 98, which was 27.2 higher than the previous day. The implied volatity was 23.75, the open interest changed by 1 which increased total open position to 1

On 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 70.8, 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 70.8, 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 70.8, 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 70.8, 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 70.8, 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 70.8, 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 70.8, 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 70.8, 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 70.8, 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 70.8, 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