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 1120 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	0.3 ₹ 270	0.05 45.00	-	0 0	0 0	67 60,300
11 Dec	922.55	0.3 ₹ 270	0.05 45.00	-	0 0	0 0	67 60,300
10 Dec	923.60	0.3 ₹ 270	0.05 45.00	-	0 0	0 0	67 60,300
8 Dec	924.60	0.3 ₹ 270	0.05 45.00	-	0 0	0 0	67 60,300
4 Dec	935.75	0.3 ₹ 270	0.05 45.00	28.50	1 900	0 0	67 60,300
2 Dec	942.70	0.25 ₹ 225	-0.05 -45.00	-	0 0	0 0	0 0
28 Nov	942.50	0.25 ₹ 225	-0.05 -45.00	23.92	34 30,600	19 17,100	66 59,400
27 Nov	937.25	0.3 ₹ 270	0.05 45.00	-	0 0	0 0	0 0

26 Nov	940.55	0.3 ₹ 270	0.05 45.00	-	0 0	0 0	0 0
25 Nov	928.50	0.3 ₹ 270	0.05 45.00	25.19	5 4,500	0 0	47 42,300
24 Nov	926.65	0.25 ₹ 225	-19.8 -17820.00	24.42	49 44,100	45 40,500	45 40,500
21 Nov	924.30	20.05 ₹ 18,045	0 0.00	14.00	0 0	0 0	0 0
20 Nov	928.00	20.05 ₹ 18,045	0 0.00	13.60	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 1120 expiring on 30DEC2025

Delta for 1120 CE is -

Historical price for 1120 CE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 28.50, the open interest changed by 0 which decreased total open position to 67

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 0.25, 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 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 23.92, the open interest changed by 19 which increased total open position to 66

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 0.3, which was 0.05 higher 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 0.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 25.19, the open interest changed by 0 which decreased total open position to 47

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 0.25, which was -19.8 lower than the previous day. The implied volatity was 24.42, the open interest changed by 45 which increased total open position to 45

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 20.05, which was 0 lower than the previous day. The implied volatity was 14.00, 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 20.05, which was 0 lower than the previous day. The implied volatity was 13.60, the open interest changed by 0 which decreased total open position to 0

ZYDUSLIFE 30DEC2025 1120 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	185 ₹ 1,66,500	4 3600.00	-	0 0	0 0	57 51,300
11 Dec	922.55	185 ₹ 1,66,500	4 3600.00	-	0 0	0 0	57 51,300
10 Dec	923.60	185 ₹ 1,66,500	4 3600.00	-	0 0	0 0	57 51,300
8 Dec	924.60	185 ₹ 1,66,500	4 3600.00	-	0 0	0 0	57 51,300
4 Dec	935.75	185 ₹ 1,66,500	4 3600.00	-	0 0	0 0	0 0
2 Dec	942.70	185 ₹ 1,66,500	4 3600.00	-	0 0	0 0	0 0
28 Nov	942.50	185 ₹ 1,66,500	4 3600.00	-	0 0	0 0	0 0
27 Nov	937.25	185 ₹ 1,66,500	4 3600.00	-	0 0	0 0	0 0
26 Nov	940.55	185 ₹ 1,66,500	4 3600.00	56.06	1 900	0 0	57 51,300
25 Nov	928.50	181 ₹ 1,62,900	-7 -6300.00	-	2 1,800	1 900	56 50,400
24 Nov	926.65	188 ₹ 1,69,200	46.8 42120.00	43.23	55 49,500	53 47,700	53 47,700
21 Nov	924.30	141.2 ₹ 1,27,080	0 0.00	-	0 0	0 0	0 0
20 Nov	928.00	141.2 ₹ 1,27,080	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 1120 expiring on 30DEC2025

Delta for 1120 PE is -

Historical price for 1120 PE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 185, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 185, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 185, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 185, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 185, which was 4 higher 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 185, which was 4 higher 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 185, which was 4 higher 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 185, which was 4 higher 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 185, which was 4 higher than the previous day. The implied volatity was 56.06, the open interest changed by 0 which decreased total open position to 57

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 181, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 56

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 188, which was 46.8 higher than the previous day. The implied volatity was 43.23, the open interest changed by 53 which increased total open position to 53

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 141.2, 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 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 141.2, 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