ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
24 Apr 2026 01:39 PM IST
| ZYDUSLIFE 28-Apr-2026 (4d) 1060 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.1
Gamma: 0.00038
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 929.65 | 0.1 | -0.19999999999999998 | 47.01 | 42 | -6 | 81 | |||||||||
| 23 Apr | 946.35 | 0.15 | 0.04999999999999999 | 40.02 | 102 | 31 | 92 | |||||||||
| 22 Apr | 929.90 | 0.1 | -0.1 | 38.83 | 1 | 0 | 62 | |||||||||
| 21 Apr | 928.60 | 0.2 | 0 | 39.47 | 62 | -15 | 63 | |||||||||
| 20 Apr | 936.50 | 0.2 | 0 | 33.78 | 2 | 0 | 80 | |||||||||
| 17 Apr | 943.95 | 0.2 | -0.14999999999999997 | 28.58 | 2 | 1 | 81 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 939.10 | 0.35 | -0.10000000000000003 | 30.51 | 3 | 1 | 80 | |||||||||
| 15 Apr | 936.05 | 0.45 | 0.15000000000000002 | 31.13 | 9 | -3 | 80 | |||||||||
| 13 Apr | 922.40 | 0.3 | 0 | 29.33 | 0 | 0 | 83 | |||||||||
| 10 Apr | 915.40 | 0.3 | 0.09999999999999998 | 29.08 | 71 | 31 | 75 | |||||||||
| 9 Apr | 902.25 | 0.2 | -0.1 | 29.23 | 10 | -2 | 43 | |||||||||
| 8 Apr | 891.55 | 0.3 | 0 | - | 0 | 0 | 45 | |||||||||
| 7 Apr | 873.50 | 0.3 | 0 | - | 0 | 0 | 45 | |||||||||
| 6 Apr | 866.30 | 0.3 | 0 | 34.49 | 4 | 0 | 41 | |||||||||
| 2 Apr | 864.25 | 0.3 | -0.1 | 32.15 | 197 | 2 | 41 | |||||||||
| 1 Apr | 863.20 | 0.4 | -0.05 | 32.41 | 5 | 0 | 39 | |||||||||
| 30 Mar | 871.20 | 0.45 | -0.65 | 29.59 | 26 | 16 | 39 | |||||||||
| 27 Mar | 896.70 | 1.1 | -1.9 | 29.29 | 29 | 14 | 22 | |||||||||
| 25 Mar | 903.70 | 3 | 0 | - | 0 | 0 | 8 | |||||||||
| 24 Mar | 886.40 | 3 | 0 | - | 0 | 0 | 8 | |||||||||
| 23 Mar | 860.60 | 3 | 0 | 40.4 | 2 | 1 | 8 | |||||||||
| 20 Mar | 890.50 | 3 | -1.95 | - | 0 | 0 | 7 | |||||||||
| 19 Mar | 876.15 | 3 | -1.95 | - | 0 | 0 | 7 | |||||||||
| 18 Mar | 899.60 | 3 | -1.95 | - | 0 | 0 | 7 | |||||||||
| 17 Mar | 889.80 | 3 | -1.95 | - | 0 | 0 | 7 | |||||||||
| 16 Mar | 886.90 | 3 | -1.95 | - | 0 | 0 | 7 | |||||||||
| 13 Mar | 905.90 | 3 | -1.95 | - | 0 | 0 | 7 | |||||||||
| 12 Mar | 916.90 | 3 | -1.95 | - | 0 | 0 | 7 | |||||||||
| 11 Mar | 921.75 | 3 | -1.95 | - | 0 | 0 | 7 | |||||||||
| 10 Mar | 923.10 | 3 | -1.95 | - | 0 | 0 | 7 | |||||||||
| 9 Mar | 908.85 | 3 | -1.95 | - | 0 | 0 | 7 | |||||||||
| 6 Mar | 913.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 914.65 | 3 | -1.95 | - | 2 | 0 | 7 | |||||||||
| 4 Mar | 896.90 | 3 | -1.95 | 26.64 | 2 | 0 | 7 | |||||||||
| 2 Mar | 906.90 | 4.95 | -0.2 | - | 0 | 2 | 0 | |||||||||
| 27 Feb | 921.70 | 4.95 | -0.2 | 24.31 | 2 | 1 | 6 | |||||||||
| 26 Feb | 938.50 | 5 | -3.1 | 21.64 | 9 | 5 | 5 | |||||||||
For Zydus Lifesciences Ltd - strike price 1060 expiring on 28APR2026
Delta for 1060 CE is 0.01
Historical price for 1060 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 47.01, the open interest changed by -6 which decreased total open position to 81
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 0.15, which was 0.04999999999999999 higher than the previous day. The implied volatity was 40.02, the open interest changed by 31 which increased total open position to 92
On 22 Apr ZYDUSLIFE was trading at 929.90. The strike last trading price was 0.1, which was -0.1 lower than the previous day. The implied volatity was 38.83, the open interest changed by 0 which decreased total open position to 62
On 21 Apr ZYDUSLIFE was trading at 928.60. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 39.47, the open interest changed by -15 which decreased total open position to 63
On 20 Apr ZYDUSLIFE was trading at 936.50. The strike last trading price was 0.2, which was 0 lower than the previous day. The implied volatity was 33.78, the open interest changed by 0 which decreased total open position to 80
On 17 Apr ZYDUSLIFE was trading at 943.95. The strike last trading price was 0.2, which was -0.14999999999999997 lower than the previous day. The implied volatity was 28.58, the open interest changed by 1 which increased total open position to 81
On 16 Apr ZYDUSLIFE was trading at 939.10. The strike last trading price was 0.35, which was -0.10000000000000003 lower than the previous day. The implied volatity was 30.51, the open interest changed by 1 which increased total open position to 80
On 15 Apr ZYDUSLIFE was trading at 936.05. The strike last trading price was 0.45, which was 0.15000000000000002 higher than the previous day. The implied volatity was 31.13, the open interest changed by -3 which decreased total open position to 80
On 13 Apr ZYDUSLIFE was trading at 922.40. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 29.33, the open interest changed by 0 which decreased total open position to 83
On 10 Apr ZYDUSLIFE was trading at 915.40. The strike last trading price was 0.3, which was 0.09999999999999998 higher than the previous day. The implied volatity was 29.08, the open interest changed by 31 which increased total open position to 75
On 9 Apr ZYDUSLIFE was trading at 902.25. The strike last trading price was 0.2, which was -0.1 lower than the previous day. The implied volatity was 29.23, the open interest changed by -2 which decreased total open position to 43
On 8 Apr ZYDUSLIFE was trading at 891.55. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 7 Apr ZYDUSLIFE was trading at 873.50. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 45
On 6 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was 0.3, which was 0 lower than the previous day. The implied volatity was 34.49, the open interest changed by 0 which decreased total open position to 41
On 2 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was 0.3, which was -0.1 lower than the previous day. The implied volatity was 32.15, the open interest changed by 2 which increased total open position to 41
On 1 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was 0.4, which was -0.05 lower than the previous day. The implied volatity was 32.41, the open interest changed by 0 which decreased total open position to 39
On 30 Mar ZYDUSLIFE was trading at 871.20. The strike last trading price was 0.45, which was -0.65 lower than the previous day. The implied volatity was 29.59, the open interest changed by 16 which increased total open position to 39
On 27 Mar ZYDUSLIFE was trading at 896.70. The strike last trading price was 1.1, which was -1.9 lower than the previous day. The implied volatity was 29.29, the open interest changed by 14 which increased total open position to 22
On 25 Mar ZYDUSLIFE was trading at 903.70. The strike last trading price was 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 8
On 24 Mar ZYDUSLIFE was trading at 886.40. The strike last trading price was 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 8
On 23 Mar ZYDUSLIFE was trading at 860.60. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 40.4, the open interest changed by 1 which increased total open position to 8
On 20 Mar ZYDUSLIFE was trading at 890.50. The strike last trading price was 3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar ZYDUSLIFE was trading at 876.15. The strike last trading price was 3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar ZYDUSLIFE was trading at 899.60. The strike last trading price was 3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar ZYDUSLIFE was trading at 889.80. The strike last trading price was 3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was 3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 12 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 11 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
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 3, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 3, which was -1.95 lower than the previous day. The implied volatity was 26.64, the open interest changed by 0 which decreased total open position to 7
On 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 4.95, which was -0.2 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 4.95, which was -0.2 lower than the previous day. The implied volatity was 24.31, the open interest changed by 1 which increased total open position to 6
On 26 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 5, which was -3.1 lower than the previous day. The implied volatity was 21.64, the open interest changed by 5 which increased total open position to 5
| ZYDUSLIFE 28-Apr-2026 (4d) 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.98
Vega: 0
Theta: -0.25
Gamma: 0.0007
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 929.65 | 128.75 | 10.75 | 54.03 | 11 | -7 | 103 |
| 23 Apr | 946.35 | 118 | -11 | 71.11 | 27 | -20 | 113 |
| 22 Apr | 929.90 | 129 | 12 | 52.49 | 1 | 0 | 134 |
| 21 Apr | 928.60 | 117 | 117 | 45.12 | 0 | 0 | 134 |
| 20 Apr | 936.50 | 117 | 3.6500000000000057 | 45.12 | 1 | 0 | 135 |
| 17 Apr | 943.95 | 113 | -9 | 29.39 | 3 | -1 | 137 |
| 16 Apr | 939.10 | 122 | 1 | 43.03 | 1 | 0 | 139 |
| 15 Apr | 936.05 | 120 | -6 | 31.22 | 4 | -1 | 138 |
| 13 Apr | 922.40 | 126 | -25.94999999999999 | 28.81 | 5 | 2 | 138 |
| 10 Apr | 915.40 | 151.95 | 151.95 | - | 0 | 0 | 136 |
| 9 Apr | 902.25 | 151.95 | -15.35 | 33.65 | 2 | 0 | 135 |
| 8 Apr | 891.55 | 167.3 | 5.3 | 55.59 | 14 | 0 | 135 |
| 7 Apr | 873.50 | 162 | -15 | - | 0 | 0 | 135 |
| 6 Apr | 866.30 | 162 | -15 | - | 0 | 0 | 135 |
| 2 Apr | 864.25 | 162 | -15 | - | 0 | 0 | 135 |
| 1 Apr | 863.20 | 162 | -15 | 30.29 | 3 | 0 | 136 |
| 30 Mar | 871.20 | 177 | 27.5 | 44.91 | 35 | 32 | 135 |
| 27 Mar | 896.70 | 149.5 | 3.1 | 26 | 51 | 49 | 102 |
| 25 Mar | 903.70 | 146.4 | -18.6 | 17.08 | 44 | 40 | 49 |
| 24 Mar | 886.40 | 165 | 21.65 | 29.64 | 9 | 7 | 7 |
| 23 Mar | 860.60 | 143.35 | 13.2 | - | 0 | 0 | 0 |
| 20 Mar | 890.50 | 143.35 | 13.2 | - | 0 | 0 | 0 |
| 19 Mar | 876.15 | 143.35 | 13.2 | - | 0 | 0 | 0 |
| 18 Mar | 899.60 | 143.35 | 13.2 | - | 0 | 0 | 0 |
| 17 Mar | 889.80 | 143.35 | 13.2 | - | 0 | 0 | 0 |
| 16 Mar | 886.90 | 143.35 | 13.2 | - | 0 | 0 | 0 |
| 13 Mar | 905.90 | 143.35 | 13.2 | - | 0 | 0 | 0 |
| 12 Mar | 916.90 | 143.35 | 13.2 | - | 0 | 0 | 0 |
| 11 Mar | 921.75 | 143.35 | 13.2 | - | 0 | 0 | 0 |
| 10 Mar | 923.10 | 143.35 | 13.2 | - | 0 | 0 | 0 |
| 9 Mar | 908.85 | 143.35 | 13.2 | - | 0 | 0 | 0 |
| 6 Mar | 913.05 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 914.65 | 143.35 | 13.2 | - | 2 | 0 | 0 |
| 4 Mar | 896.90 | 143.35 | 13.2 | - | 2 | 0 | 0 |
| 2 Mar | 906.90 | 143.35 | 13.2 | 28.16 | 2 | 0 | 2 |
| 27 Feb | 921.70 | 130.15 | -28.35 | 30.44 | 2 | 0 | 0 |
| 26 Feb | 938.50 | 158.5 | 0 | - | 0 | 0 | 0 |
For Zydus Lifesciences Ltd - strike price 1060 expiring on 28APR2026
Delta for 1060 PE is -0.98
Historical price for 1060 PE is as follows
On 24 Apr ZYDUSLIFE was trading at 929.65. The strike last trading price was 128.75, which was 10.75 higher than the previous day. The implied volatity was 54.03, the open interest changed by -7 which decreased total open position to 103
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 118, which was -11 lower than the previous day. The implied volatity was 71.11, the open interest changed by -20 which decreased total open position to 113
On 22 Apr ZYDUSLIFE was trading at 929.90. The strike last trading price was 129, which was 12 higher than the previous day. The implied volatity was 52.49, the open interest changed by 0 which decreased total open position to 134
On 21 Apr ZYDUSLIFE was trading at 928.60. The strike last trading price was 117, which was 117 higher than the previous day. The implied volatity was 45.12, the open interest changed by 0 which decreased total open position to 134
On 20 Apr ZYDUSLIFE was trading at 936.50. The strike last trading price was 117, which was 3.6500000000000057 higher than the previous day. The implied volatity was 45.12, the open interest changed by 0 which decreased total open position to 135
On 17 Apr ZYDUSLIFE was trading at 943.95. The strike last trading price was 113, which was -9 lower than the previous day. The implied volatity was 29.39, the open interest changed by -1 which decreased total open position to 137
On 16 Apr ZYDUSLIFE was trading at 939.10. The strike last trading price was 122, which was 1 higher than the previous day. The implied volatity was 43.03, the open interest changed by 0 which decreased total open position to 139
On 15 Apr ZYDUSLIFE was trading at 936.05. The strike last trading price was 120, which was -6 lower than the previous day. The implied volatity was 31.22, the open interest changed by -1 which decreased total open position to 138
On 13 Apr ZYDUSLIFE was trading at 922.40. The strike last trading price was 126, which was -25.94999999999999 lower than the previous day. The implied volatity was 28.81, the open interest changed by 2 which increased total open position to 138
On 10 Apr ZYDUSLIFE was trading at 915.40. The strike last trading price was 151.95, which was 151.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 136
On 9 Apr ZYDUSLIFE was trading at 902.25. The strike last trading price was 151.95, which was -15.35 lower than the previous day. The implied volatity was 33.65, the open interest changed by 0 which decreased total open position to 135
On 8 Apr ZYDUSLIFE was trading at 891.55. The strike last trading price was 167.3, which was 5.3 higher than the previous day. The implied volatity was 55.59, the open interest changed by 0 which decreased total open position to 135
On 7 Apr ZYDUSLIFE was trading at 873.50. The strike last trading price was 162, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 6 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was 162, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 2 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was 162, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135
On 1 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was 162, which was -15 lower than the previous day. The implied volatity was 30.29, the open interest changed by 0 which decreased total open position to 136
On 30 Mar ZYDUSLIFE was trading at 871.20. The strike last trading price was 177, which was 27.5 higher than the previous day. The implied volatity was 44.91, the open interest changed by 32 which increased total open position to 135
On 27 Mar ZYDUSLIFE was trading at 896.70. The strike last trading price was 149.5, which was 3.1 higher than the previous day. The implied volatity was 26, the open interest changed by 49 which increased total open position to 102
On 25 Mar ZYDUSLIFE was trading at 903.70. The strike last trading price was 146.4, which was -18.6 lower than the previous day. The implied volatity was 17.08, the open interest changed by 40 which increased total open position to 49
On 24 Mar ZYDUSLIFE was trading at 886.40. The strike last trading price was 165, which was 21.65 higher than the previous day. The implied volatity was 29.64, the open interest changed by 7 which increased total open position to 7
On 23 Mar ZYDUSLIFE was trading at 860.60. The strike last trading price was 143.35, which was 13.2 higher than the previous day. The implied volatity was -, 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 143.35, which was 13.2 higher than the previous day. The implied volatity was -, 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 143.35, which was 13.2 higher than the previous day. The implied volatity was -, 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 143.35, which was 13.2 higher than the previous day. The implied volatity was -, 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 143.35, which was 13.2 higher than the previous day. The implied volatity was -, 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 143.35, which was 13.2 higher 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 143.35, which was 13.2 higher than the previous day. The implied volatity was -, 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 143.35, which was 13.2 higher than the previous day. The implied volatity was -, 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 143.35, which was 13.2 higher than the previous day. The implied volatity was -, 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 143.35, which was 13.2 higher than the previous day. The implied volatity was -, 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 143.35, which was 13.2 higher than the previous day. The implied volatity was -, 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 143.35, which was 13.2 higher 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 143.35, which was 13.2 higher than the previous day. The implied volatity was -, 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 143.35, which was 13.2 higher than the previous day. The implied volatity was 28.16, the open interest changed by 0 which decreased total open position to 2
On 27 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 130.15, which was -28.35 lower than the previous day. The implied volatity was 30.44, 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 158.5, 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
