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 1100 CE
Delta: 0.01 Vega: 0.03 Theta: -0.03 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	0.1 ₹ 90	-0.05 -45.00	28.89	1 900	0 0	28 25,200
11 Dec	922.55	0.15 ₹ 135	0 0.00	-	0 0	0 0	28 25,200
10 Dec	923.60	0.15 ₹ 135	0 0.00	-	0 0	0 0	28 25,200

8 Dec	924.60	0.15 ₹ 135	0 0.00	27.58	24 21,600	-15 -13,500	28 25,200
5 Dec	931.45	0.15 ₹ 135	-0.2 -180.00	24.85	22 19,800	13 11,700	43 38,700
4 Dec	935.75	0.35 ₹ 315	0 0.00	-	0 0	0 0	0 0
2 Dec	942.70	0.35 ₹ 315	0 0.00	-	0 0	0 0	0 0
28 Nov	942.50	0.35 ₹ 315	0 0.00	22.66	2 1,800	0 0	30 27,000
27 Nov	937.25	0.35 ₹ 315	-0.1 -90.00	22.69	49 44,100	-42 -37,800	29 26,100
26 Nov	940.55	0.45 ₹ 405	-0.1 -90.00	22.99	1 900	0 0	71 63,900
25 Nov	928.50	0.55 ₹ 495	-0.1 -90.00	25.48	5 4,500	4 3,600	71 63,900
24 Nov	926.65	0.65 ₹ 585	-0.3 -270.00	25.50	5 4,500	0 0	66 59,400
21 Nov	924.30	0.95 ₹ 855	-0.15 -135.00	26.38	34 30,600	13 11,700	62 55,800
20 Nov	928.00	1.1 ₹ 990	-0.25 -225.00	25.89	60 54,000	-6 -5,400	45 40,500
19 Nov	930.20	1.35 ₹ 1,215	0 0.00	26.34	24 21,600	12 10,800	53 47,700
18 Nov	928.40	1.3 ₹ 1,170	-0.05 -45.00	25.54	24 21,600	16 14,400	36 32,400
17 Nov	934.75	1.35 ₹ 1,215	-1.65 -1485.00	24.91	4 3,600	2 1,800	20 18,000
10 Nov	948.40	3 ₹ 2,700	0 0.00	25.11	2 1,800	0 0	18 16,200
7 Nov	944.10	3 ₹ 2,700	-0.5 -450.00	24.59	16 14,400	0 0	18 16,200
6 Nov	936.70	3.5 ₹ 3,150	-3.5 -3150.00	26.77	9 8,100	-4 -3,600	18 16,200
31 Oct	974.45	6.95 ₹ 6,255	0 0.00	-	2 1,800	0 0	23 20,700
30 Oct	986.15	6.95 ₹ 6,255	-4.25 -3825.00	21.41	23 20,700	22 19,800	23 20,700
28 Oct	1001.25	11.2 ₹ 10,080	-13.15 -11835.00	-	0 0	1 900	0 0
27 Oct	1013.85	11.2 ₹ 10,080	-13.15 -11835.00	20.15	1 900	0 0	0 0
24 Oct	1004.90	24.35 ₹ 21,915	0 0.00	4.83	0 0	0 0	0 0
23 Oct	1009.00	24.35 ₹ 21,915	0 0.00	4.47	0 0	0 0	0 0
20 Oct	1002.35	24.35 ₹ 21,915	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 1100 expiring on 30DEC2025

Delta for 1100 CE is 0.01

Historical price for 1100 CE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 0.1, which was -0.05 lower than the previous day. The implied volatity was 28.89, the open interest changed by 0 which decreased total open position to 28

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 27.58, the open interest changed by -15 which decreased total open position to 28

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 0.15, which was -0.2 lower than the previous day. The implied volatity was 24.85, the open interest changed by 13 which increased total open position to 43

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 0.35, 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 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 0.35, 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 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 22.66, the open interest changed by 0 which decreased total open position to 30

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 0.35, which was -0.1 lower than the previous day. The implied volatity was 22.69, the open interest changed by -42 which decreased total open position to 29

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 22.99, the open interest changed by 0 which decreased total open position to 71

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 0.55, which was -0.1 lower than the previous day. The implied volatity was 25.48, the open interest changed by 4 which increased total open position to 71

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 0.65, which was -0.3 lower than the previous day. The implied volatity was 25.50, the open interest changed by 0 which decreased total open position to 66

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 0.95, which was -0.15 lower than the previous day. The implied volatity was 26.38, the open interest changed by 13 which increased total open position to 62

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 1.1, which was -0.25 lower than the previous day. The implied volatity was 25.89, the open interest changed by -6 which decreased total open position to 45

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 1.35, which was 0 lower than the previous day. The implied volatity was 26.34, the open interest changed by 12 which increased total open position to 53

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 25.54, the open interest changed by 16 which increased total open position to 36

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 1.35, which was -1.65 lower than the previous day. The implied volatity was 24.91, the open interest changed by 2 which increased total open position to 20

On 10 Nov ZYDUSLIFE was trading at 948.40. The strike last trading price was 3, which was 0 lower than the previous day. The implied volatity was 25.11, the open interest changed by 0 which decreased total open position to 18

On 7 Nov ZYDUSLIFE was trading at 944.10. The strike last trading price was 3, which was -0.5 lower than the previous day. The implied volatity was 24.59, the open interest changed by 0 which decreased total open position to 18

On 6 Nov ZYDUSLIFE was trading at 936.70. The strike last trading price was 3.5, which was -3.5 lower than the previous day. The implied volatity was 26.77, the open interest changed by -4 which decreased total open position to 18

On 31 Oct ZYDUSLIFE was trading at 974.45. The strike last trading price was 6.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 30 Oct ZYDUSLIFE was trading at 986.15. The strike last trading price was 6.95, which was -4.25 lower than the previous day. The implied volatity was 21.41, the open interest changed by 22 which increased total open position to 23

On 28 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 11.2, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 27 Oct ZYDUSLIFE was trading at 1013.85. The strike last trading price was 11.2, which was -13.15 lower than the previous day. The implied volatity was 20.15, the open interest changed by 0 which decreased total open position to 0

On 24 Oct ZYDUSLIFE was trading at 1004.90. The strike last trading price was 24.35, which was 0 lower than the previous day. The implied volatity was 4.83, the open interest changed by 0 which decreased total open position to 0

On 23 Oct ZYDUSLIFE was trading at 1009.00. The strike last trading price was 24.35, which was 0 lower than the previous day. The implied volatity was 4.47, the open interest changed by 0 which decreased total open position to 0

On 20 Oct ZYDUSLIFE was trading at 1002.35. The strike last trading price was 24.35, 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 1100 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	157.6 ₹ 1,41,840	-11.4 -10260.00	-	0 0	0 0	25 22,500
11 Dec	922.55	157.6 ₹ 1,41,840	-11.4 -10260.00	-	0 0	0 0	25 22,500
10 Dec	923.60	157.6 ₹ 1,41,840	-11.4 -10260.00	-	0 0	0 0	25 22,500
8 Dec	924.60	157.6 ₹ 1,41,840	-11.4 -10260.00	-	0 0	0 0	25 22,500
5 Dec	931.45	157.6 ₹ 1,41,840	-11.4 -10260.00	-	0 0	0 0	0 0
4 Dec	935.75	157.6 ₹ 1,41,840	-11.4 -10260.00	26.57	6 5,400	0 0	25 22,500
2 Dec	942.70	169 ₹ 1,52,100	-1 -900.00	-	0 0	0 0	0 0
28 Nov	942.50	169 ₹ 1,52,100	-1 -900.00	-	0 0	0 0	0 0
27 Nov	937.25	169 ₹ 1,52,100	-1 -900.00	-	0 0	0 0	0 0
26 Nov	940.55	169 ₹ 1,52,100	-1 -900.00	-	0 0	1 900	0 0
25 Nov	928.50	169 ₹ 1,52,100	-1 -900.00	38.28	1 900	0 0	24 21,600
24 Nov	926.65	170 ₹ 1,53,000	0 0.00	43.16	20 18,000	19 17,100	23 20,700
21 Nov	924.30	170 ₹ 1,53,000	13.3 11970.00	37.94	1 900	0 0	3 2,700
20 Nov	928.00	156.7 ₹ 1,41,030	30.9 27810.00	-	3 2,700	2 1,800	2 1,800
19 Nov	930.20	125.8 ₹ 1,13,220	0 0.00	-	0 0	0 0	0 0
18 Nov	928.40	125.8 ₹ 1,13,220	0 0.00	-	0 0	0 0	0 0
17 Nov	934.75	125.8 ₹ 1,13,220	0 0.00	-	0 0	0 0	0 0
10 Nov	948.40	125.8 ₹ 1,13,220	0 0.00	-	0 0	0 0	0 0
7 Nov	944.10	125.8 ₹ 1,13,220	0 0.00	-	0 0	0 0	0 0
6 Nov	936.70	125.8 ₹ 1,13,220	0 0.00	-	0 0	0 0	0 0
31 Oct	974.45	125.8 ₹ 1,13,220	0 0.00	-	0 0	0 0	0 0
30 Oct	986.15	125.8 ₹ 1,13,220	0 0.00	-	0 0	0 0	0 0
28 Oct	1001.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	1013.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1004.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1009.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1002.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 1100 expiring on 30DEC2025

Delta for 1100 PE is -

Historical price for 1100 PE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 157.6, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 157.6, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 157.6, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 157.6, which was -11.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 157.6, which was -11.4 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 157.6, which was -11.4 lower than the previous day. The implied volatity was 26.57, the open interest changed by 0 which decreased total open position to 25

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 169, which was -1 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 169, which was -1 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 169, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 169, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 169, which was -1 lower than the previous day. The implied volatity was 38.28, the open interest changed by 0 which decreased total open position to 24

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 170, which was 0 lower than the previous day. The implied volatity was 43.16, the open interest changed by 19 which increased total open position to 23

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 170, which was 13.3 higher than the previous day. The implied volatity was 37.94, the open interest changed by 0 which decreased total open position to 3

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 156.7, which was 30.9 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 125.8, 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 125.8, 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 125.8, 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 125.8, 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 125.8, 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 125.8, 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 125.8, 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 125.8, 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 28 Oct ZYDUSLIFE was trading at 1001.25. 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 27 Oct ZYDUSLIFE was trading at 1013.85. 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 Oct ZYDUSLIFE was trading at 1004.90. 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 23 Oct ZYDUSLIFE was trading at 1009.00. 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 Oct ZYDUSLIFE was trading at 1002.35. 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

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