ZYDUSLIFE

Zydus Lifesciences Ltd

919.6 +5.95 (0.65%)

L: 911.25 H: 929.6

Back to Option Chain

Historical option data for ZYDUSLIFE
19 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 820 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	919.60	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
18 Dec	913.65	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0

17 Dec	918.10	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
16 Dec	914.35	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
12 Dec	929.15	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
11 Dec	922.55	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
10 Dec	923.60	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
9 Dec	920.25	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
8 Dec	924.60	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
4 Dec	935.75	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
2 Dec	942.70	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
1 Dec	936.45	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
28 Nov	942.50	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
26 Nov	940.55	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
25 Nov	928.50	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
24 Nov	926.65	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
21 Nov	924.30	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
20 Nov	928.00	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
19 Nov	930.20	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
18 Nov	928.40	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
17 Nov	934.75	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
14 Nov	944.45	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
13 Nov	944.15	180.6 ₹ 1,62,540	0 0.00	-	0 0	0 0	0 0
29 Oct	1002.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 820 expiring on 30DEC2025

Delta for 820 CE is -

Historical price for 820 CE is as follows

On 19 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 180.6, 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 Dec ZYDUSLIFE was trading at 913.65. The strike last trading price was 180.6, 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 Dec ZYDUSLIFE was trading at 918.10. The strike last trading price was 180.6, 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 16 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 180.6, 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 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 180.6, 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 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 180.6, 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 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 180.6, 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 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 180.6, 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 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 180.6, 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 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 180.6, 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 180.6, 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 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 180.6, 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 180.6, 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 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 180.6, 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 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 180.6, 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 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 180.6, 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 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 180.6, 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 180.6, 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 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 180.6, 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 180.6, 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 180.6, 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 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 180.6, 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 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 180.6, 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 29 Oct ZYDUSLIFE was trading at 1002.90. 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

ZYDUSLIFE 30DEC2025 820 PE
Delta: -0.02 Vega: 0.07 Theta: -0.10 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	919.60	0.35 ₹ 315	0 0.00	32.90	1 900	0 0	26 23,400
18 Dec	913.65	0.35 ₹ 315	0.05 45.00	-	0 0	0 0	26 23,400
17 Dec	918.10	0.35 ₹ 315	0.05 45.00	30.14	31 27,900	23 20,700	26 23,400
16 Dec	914.35	0.3 ₹ 270	0.2 180.00	-	0 0	0 0	3 2,700
12 Dec	929.15	0.3 ₹ 270	0.2 180.00	-	0 0	0 0	3 2,700
11 Dec	922.55	0.3 ₹ 270	0.2 180.00	25.65	8 7,200	-4 -3,600	4 3,600
10 Dec	923.60	0.1 ₹ 90	-0.9 -810.00	21.55	5 4,500	0 0	8 7,200
9 Dec	920.25	1 ₹ 900	-0.05 -45.00	-	0 0	0 0	0 0
8 Dec	924.60	1 ₹ 900	-0.05 -45.00	-	0 0	0 0	8 7,200
4 Dec	935.75	1 ₹ 900	-0.05 -45.00	-	0 0	0 0	0 0
2 Dec	942.70	1 ₹ 900	-0.05 -45.00	-	0 0	0 0	0 0
1 Dec	936.45	1 ₹ 900	-0.05 -45.00	-	0 0	0 0	0 0
28 Nov	942.50	1 ₹ 900	-0.05 -45.00	-	0 0	0 0	0 0
26 Nov	940.55	1 ₹ 900	-0.05 -45.00	26.51	7 6,300	3 2,700	7 6,300
25 Nov	928.50	1.05 ₹ 945	-0.8 -720.00	24.52	8 7,200	-4 -3,600	3 2,700
24 Nov	926.65	1.85 ₹ 1,665	0.15 135.00	-	0 0	0 0	0 0
21 Nov	924.30	1.85 ₹ 1,665	0.15 135.00	-	0 0	0 0	0 0
20 Nov	928.00	1.85 ₹ 1,665	0.15 135.00	-	0 0	5 4,500	0 0
19 Nov	930.20	1.85 ₹ 1,665	0.15 135.00	25.94	11 9,900	6 5,400	8 7,200
18 Nov	928.40	1.7 ₹ 1,530	-0.15 -135.00	25.49	2 1,800	1 900	1 900
17 Nov	934.75	1.85 ₹ 1,665	0.2 180.00	26.14	2 1,800	0 0	1 900
14 Nov	944.45	1.65 ₹ 1,485	-0.35 -315.00	26.18	1 900	0 0	1 900
13 Nov	944.15	2 ₹ 1,800	-4.3 -3870.00	27.08	3 2,700	0 0	0 0
29 Oct	1002.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 820 expiring on 30DEC2025

Delta for 820 PE is -0.02

Historical price for 820 PE is as follows

On 19 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 32.90, the open interest changed by 0 which decreased total open position to 26

On 18 Dec ZYDUSLIFE was trading at 913.65. The strike last trading price was 0.35, 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 26

On 17 Dec ZYDUSLIFE was trading at 918.10. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 30.14, the open interest changed by 23 which increased total open position to 26

On 16 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 0.3, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 0.3, which was 0.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 0.3, which was 0.2 higher than the previous day. The implied volatity was 25.65, the open interest changed by -4 which decreased total open position to 4

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 0.1, which was -0.9 lower than the previous day. The implied volatity was 21.55, the open interest changed by 0 which decreased total open position to 8

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 1, 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 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 1, 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 8

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 1, 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 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 1, 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 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 1, 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 1, 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 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 26.51, the open interest changed by 3 which increased total open position to 7

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 1.05, which was -0.8 lower than the previous day. The implied volatity was 24.52, the open interest changed by -4 which decreased total open position to 3

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 1.85, which was 0.15 higher 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 1.85, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 1.85, which was 0.15 higher than the previous day. The implied volatity was 25.94, the open interest changed by 6 which increased total open position to 8

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 1.7, which was -0.15 lower than the previous day. The implied volatity was 25.49, the open interest changed by 1 which increased total open position to 1

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 1.85, which was 0.2 higher than the previous day. The implied volatity was 26.14, the open interest changed by 0 which decreased total open position to 1

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 1.65, which was -0.35 lower than the previous day. The implied volatity was 26.18, the open interest changed by 0 which decreased total open position to 1

On 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 2, which was -4.3 lower than the previous day. The implied volatity was 27.08, 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