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 850 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	919.60	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	49 44,100
18 Dec	913.65	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	49 44,100
17 Dec	918.10	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	49 44,100
16 Dec	914.35	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	49 44,100
15 Dec	921.60	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	0 0
12 Dec	929.15	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	49 44,100
11 Dec	922.55	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	49 44,100
10 Dec	923.60	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	49 44,100
9 Dec	920.25	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	0 0
8 Dec	924.60	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	49 44,100
5 Dec	931.45	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	0 0
4 Dec	935.75	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	0 0
3 Dec	934.95	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	0 0
2 Dec	942.70	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	0 0
1 Dec	936.45	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	0 0
28 Nov	942.50	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	0 0
27 Nov	937.25	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	0 0
26 Nov	940.55	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	0 0	0 0
25 Nov	928.50	83.5 ₹ 75,150	-80.55 -72495.00	-	0 0	49 44,100	0 0
24 Nov	926.65	83.5 ₹ 75,150	-80.55 -72495.00	-	49 44,100	15 13,500	15 13,500
21 Nov	924.30	164.05 ₹ 1,47,645	0 0.00	-	0 0	0 0	0 0
20 Nov	928.00	164.05 ₹ 1,47,645	0 0.00	-	0 0	0 0	0 0
19 Nov	930.20	164.05 ₹ 1,47,645	0 0.00	-	0 0	0 0	0 0
18 Nov	928.40	164.05 ₹ 1,47,645	0 0.00	-	0 0	0 0	0 0
17 Nov	934.75	164.05 ₹ 1,47,645	0 0.00	-	0 0	0 0	0 0
14 Nov	944.45	164.05 ₹ 1,47,645	0 0.00	-	0 0	0 0	0 0

13 Nov	944.15	164.05 ₹ 1,47,645	0 0.00	-	0 0	0 0	0 0
10 Nov	948.40	164.05 ₹ 1,47,645	0 0.00	-	0 0	0 0	0 0
29 Oct	1002.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 850 expiring on 30DEC2025

Delta for 850 CE is -

Historical price for 850 CE is as follows

On 19 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 83.5, which was -80.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 18 Dec ZYDUSLIFE was trading at 913.65. The strike last trading price was 83.5, which was -80.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 17 Dec ZYDUSLIFE was trading at 918.10. The strike last trading price was 83.5, which was -80.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 16 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 83.5, which was -80.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 83.5, which was -80.55 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 83.5, which was -80.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 83.5, which was -80.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 83.5, which was -80.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 83.5, which was -80.55 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 83.5, which was -80.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 83.5, which was -80.55 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 83.5, which was -80.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 83.5, which was -80.55 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 83.5, which was -80.55 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 83.5, which was -80.55 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 83.5, which was -80.55 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 83.5, which was -80.55 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 83.5, which was -80.55 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 83.5, which was -80.55 lower than the previous day. The implied volatity was -, the open interest changed by 49 which increased total open position to 0

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 83.5, which was -80.55 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 15

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 164.05, 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 164.05, 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 164.05, 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 164.05, 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 164.05, 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 164.05, 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 164.05, 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 164.05, 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 0.00, the open interest changed by 0 which decreased total open position to 0

ZYDUSLIFE 30DEC2025 850 PE
Delta: -0.03 Vega: 0.10 Theta: -0.11 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	919.60	0.45 ₹ 405	-0.1 -90.00	25.15	160 1,44,000	-8 -7,200	233 2,09,700
18 Dec	913.65	0.5 ₹ 450	-0.05 -45.00	22.20	43 38,700	-2 -1,800	241 2,16,900
17 Dec	918.10	0.65 ₹ 585	0.05 45.00	-	0 0	0 0	243 2,18,700
16 Dec	914.35	0.65 ₹ 585	0.05 45.00	22.10	23 20,700	2 1,800	242 2,17,800
15 Dec	921.60	0.6 ₹ 540	0 0.00	23.66	12 10,800	1 900	240 2,16,000
12 Dec	929.15	0.6 ₹ 540	-0.25 -225.00	22.74	16 14,400	1 900	238 2,14,200
11 Dec	922.55	0.7 ₹ 630	0 0.00	22.28	27 24,300	0 0	237 2,13,300
10 Dec	923.60	0.7 ₹ 630	-0.2 -180.00	20.71	30 27,000	0 0	237 2,13,300
9 Dec	920.25	0.9 ₹ 810	0.25 225.00	21.28	142 1,27,800	-1 -900	237 2,13,300
8 Dec	924.60	0.65 ₹ 585	0.05 45.00	19.93	48 43,200	-8 -7,200	238 2,14,200
5 Dec	931.45	0.6 ₹ 540	-0.4 -360.00	20.58	10 9,000	-1 -900	246 2,21,400
4 Dec	935.75	0.75 ₹ 675	0.05 45.00	21.33	25 22,500	1 900	248 2,23,200
3 Dec	934.95	0.7 ₹ 630	-0.15 -135.00	21.38	23 20,700	0 0	247 2,22,300
2 Dec	942.70	0.85 ₹ 765	-0.25 -225.00	22.61	8 7,200	-1 -900	248 2,23,200
1 Dec	936.45	1.1 ₹ 990	0.1 90.00	21.84	14 12,600	5 4,500	249 2,24,100
28 Nov	942.50	1 ₹ 900	-0.15 -135.00	-	0 0	36 32,400	0 0
27 Nov	937.25	1 ₹ 900	-0.15 -135.00	21.09	46 41,400	35 31,500	243 2,18,700
26 Nov	940.55	1.15 ₹ 1,035	-1 -900.00	21.57	188 1,69,200	121 1,08,900	208 1,87,200
25 Nov	928.50	2.2 ₹ 1,980	-0.45 -405.00	22.33	70 63,000	16 14,400	79 71,100
24 Nov	926.65	2.7 ₹ 2,430	-0.75 -675.00	22.97	76 68,400	15 13,500	61 54,900
21 Nov	924.30	3.45 ₹ 3,105	-0.3 -270.00	23.40	40 36,000	6 5,400	44 39,600
20 Nov	928.00	3.6 ₹ 3,240	0.15 135.00	24.18	34 30,600	11 9,900	37 33,300
19 Nov	930.20	3.4 ₹ 3,060	-0.1 -90.00	23.74	43 38,700	17 15,300	26 23,400
18 Nov	928.40	3.5 ₹ 3,150	-0.05 -45.00	24.01	1 900	0 0	8 7,200
17 Nov	934.75	3.55 ₹ 3,195	0.25 225.00	24.43	13 11,700	2 1,800	7 6,300
14 Nov	944.45	3.3 ₹ 2,970	-0.3 -270.00	24.86	21 18,900	-4 -3,600	4 3,600
13 Nov	944.15	3.6 ₹ 3,240	-0.3 -270.00	25.31	9 8,100	7 6,300	7 6,300
10 Nov	948.40	3.9 ₹ 3,510	0 0.00	8.61	0 0	0 0	0 0
29 Oct	1002.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 850 expiring on 30DEC2025

Delta for 850 PE is -0.03

Historical price for 850 PE is as follows

On 19 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 0.45, which was -0.1 lower than the previous day. The implied volatity was 25.15, the open interest changed by -8 which decreased total open position to 233

On 18 Dec ZYDUSLIFE was trading at 913.65. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was 22.20, the open interest changed by -2 which decreased total open position to 241

On 17 Dec ZYDUSLIFE was trading at 918.10. The strike last trading price was 0.65, 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 243

On 16 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 22.10, the open interest changed by 2 which increased total open position to 242

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 0.6, which was 0 lower than the previous day. The implied volatity was 23.66, the open interest changed by 1 which increased total open position to 240

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 22.74, the open interest changed by 1 which increased total open position to 238

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 0.7, which was 0 lower than the previous day. The implied volatity was 22.28, the open interest changed by 0 which decreased total open position to 237

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 0.7, which was -0.2 lower than the previous day. The implied volatity was 20.71, the open interest changed by 0 which decreased total open position to 237

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 0.9, which was 0.25 higher than the previous day. The implied volatity was 21.28, the open interest changed by -1 which decreased total open position to 237

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 0.65, which was 0.05 higher than the previous day. The implied volatity was 19.93, the open interest changed by -8 which decreased total open position to 238

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 0.6, which was -0.4 lower than the previous day. The implied volatity was 20.58, the open interest changed by -1 which decreased total open position to 246

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 0.75, which was 0.05 higher than the previous day. The implied volatity was 21.33, the open interest changed by 1 which increased total open position to 248

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was 21.38, the open interest changed by 0 which decreased total open position to 247

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was 22.61, the open interest changed by -1 which decreased total open position to 248

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 1.1, which was 0.1 higher than the previous day. The implied volatity was 21.84, the open interest changed by 5 which increased total open position to 249

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 36 which increased total open position to 0

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 1, which was -0.15 lower than the previous day. The implied volatity was 21.09, the open interest changed by 35 which increased total open position to 243

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 1.15, which was -1 lower than the previous day. The implied volatity was 21.57, the open interest changed by 121 which increased total open position to 208

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 2.2, which was -0.45 lower than the previous day. The implied volatity was 22.33, the open interest changed by 16 which increased total open position to 79

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 2.7, which was -0.75 lower than the previous day. The implied volatity was 22.97, the open interest changed by 15 which increased total open position to 61

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 3.45, which was -0.3 lower than the previous day. The implied volatity was 23.40, the open interest changed by 6 which increased total open position to 44

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 3.6, which was 0.15 higher than the previous day. The implied volatity was 24.18, the open interest changed by 11 which increased total open position to 37

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 3.4, which was -0.1 lower than the previous day. The implied volatity was 23.74, the open interest changed by 17 which increased total open position to 26

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 3.5, which was -0.05 lower than the previous day. The implied volatity was 24.01, the open interest changed by 0 which decreased total open position to 8

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 3.55, which was 0.25 higher than the previous day. The implied volatity was 24.43, the open interest changed by 2 which increased total open position to 7

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 3.3, which was -0.3 lower than the previous day. The implied volatity was 24.86, the open interest changed by -4 which decreased total open position to 4

On 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 3.6, which was -0.3 lower than the previous day. The implied volatity was 25.31, the open interest changed by 7 which increased total open position to 7

On 10 Nov ZYDUSLIFE was trading at 948.40. The strike last trading price was 3.9, which was 0 lower than the previous day. The implied volatity was 8.61, 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