ZYDUSLIFE

Zydus Lifesciences Ltd

914.35 -7.25 (-0.79%)

L: 912 H: 928.95

Back to Option Chain

Historical option data for ZYDUSLIFE
16 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 1160 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	914.35	0.15 ₹ 135	0 0.00	-	0 0	0 0	40 36,000
12 Dec	929.15	0.15 ₹ 135	0 0.00	-	0 0	0 0	40 36,000
11 Dec	922.55	0.15 ₹ 135	0 0.00	-	0 0	0 0	40 36,000
10 Dec	923.60	0.15 ₹ 135	0 0.00	-	0 0	0 0	40 36,000

8 Dec	924.60	0.15 ₹ 135	0 0.00	-	0 0	0 0	40 36,000
4 Dec	935.75	0.15 ₹ 135	0 0.00	-	0 0	0 0	0 0
27 Nov	937.25	0.15 ₹ 135	0 0.00	26.57	8 7,200	4 3,600	39 35,100
25 Nov	928.50	0.15 ₹ 135	-0.05 -45.00	27.23	18 16,200	17 15,300	35 31,500
24 Nov	926.65	0.2 ₹ 180	-0.05 -45.00	27.69	11 9,900	10 9,000	18 16,200
21 Nov	924.30	0.25 ₹ 225	-0.05 -45.00	27.60	6 5,400	3 2,700	8 7,200
20 Nov	928.00	0.3 ₹ 270	-13.1 -11790.00	-	7 6,300	3 2,700	3 2,700

For Zydus Lifesciences Ltd - strike price 1160 expiring on 30DEC2025

Delta for 1160 CE is -

Historical price for 1160 CE is as follows

On 16 Dec ZYDUSLIFE was trading at 914.35. 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 40

On 12 Dec ZYDUSLIFE was trading at 929.15. 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 40

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 40

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 40

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 -, the open interest changed by 0 which decreased total open position to 40

On 4 Dec ZYDUSLIFE was trading at 935.75. 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 0

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 26.57, the open interest changed by 4 which increased total open position to 39

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 27.23, the open interest changed by 17 which increased total open position to 35

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 0.2, which was -0.05 lower than the previous day. The implied volatity was 27.69, the open interest changed by 10 which increased total open position to 18

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 0.25, which was -0.05 lower than the previous day. The implied volatity was 27.60, the open interest changed by 3 which increased total open position to 8

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 0.3, which was -13.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

ZYDUSLIFE 30DEC2025 1160 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	914.35	217.15 ₹ 1,95,435	-2.25 -2025.00	-	0 0	0 0	36 32,400
12 Dec	929.15	217.15 ₹ 1,95,435	-2.25 -2025.00	-	0 0	0 0	36 32,400
11 Dec	922.55	217.15 ₹ 1,95,435	-2.25 -2025.00	-	0 0	0 0	36 32,400
10 Dec	923.60	217.15 ₹ 1,95,435	-2.25 -2025.00	-	0 0	0 0	36 32,400
8 Dec	924.60	217.15 ₹ 1,95,435	-2.25 -2025.00	-	0 0	0 0	36 32,400
4 Dec	935.75	217.15 ₹ 1,95,435	-2.25 -2025.00	28.98	9 8,100	0 0	27 24,300
27 Nov	937.25	219.4 ₹ 1,97,460	-6.4 -5760.00	-	0 0	0 0	0 0
25 Nov	928.50	219.4 ₹ 1,97,460	-6.4 -5760.00	-	22 19,800	19 17,100	24 21,600
24 Nov	926.65	225.8 ₹ 2,03,220	-4 -3600.00	44.39	3 2,700	2 1,800	4 3,600
21 Nov	924.30	229.8 ₹ 2,06,820	55.85 50265.00	49.55	2 1,800	0 0	0 0
20 Nov	928.00	173.95 ₹ 1,56,555	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 1160 expiring on 30DEC2025

Delta for 1160 PE is -

Historical price for 1160 PE is as follows

On 16 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 217.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 217.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 217.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 217.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 217.15, which was -2.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 217.15, which was -2.25 lower than the previous day. The implied volatity was 28.98, the open interest changed by 0 which decreased total open position to 27

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 219.4, which was -6.4 lower 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 219.4, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 19 which increased total open position to 24

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 225.8, which was -4 lower than the previous day. The implied volatity was 44.39, the open interest changed by 2 which increased total open position to 4

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 229.8, which was 55.85 higher than the previous day. The implied volatity was 49.55, 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 173.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 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