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 860 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	919.60	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
18 Dec	913.65	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
17 Dec	918.10	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
16 Dec	914.35	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
15 Dec	921.60	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
12 Dec	929.15	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
11 Dec	922.55	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
10 Dec	923.60	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
9 Dec	920.25	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
8 Dec	924.60	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
5 Dec	931.45	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
4 Dec	935.75	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
3 Dec	934.95	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
2 Dec	942.70	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
1 Dec	936.45	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
28 Nov	942.50	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
27 Nov	937.25	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
26 Nov	940.55	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
25 Nov	928.50	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
24 Nov	926.65	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
21 Nov	924.30	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
20 Nov	928.00	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
19 Nov	930.20	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
18 Nov	928.40	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
17 Nov	934.75	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
14 Nov	944.45	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
13 Nov	944.15	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0

10 Nov	948.40	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
7 Nov	944.10	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0
29 Oct	1002.90	147 ₹ 1,32,300	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 860 expiring on 30DEC2025

Delta for 860 CE is -

Historical price for 860 CE is as follows

On 19 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 147, 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 147, 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 147, 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 147, 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 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 147, 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 147, 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 147, 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 147, 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 147, 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 147, 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 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 147, 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 147, 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 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 147, 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 147, 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 147, 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 147, 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 147, 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 147, 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 147, 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 147, 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 147, 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 147, 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 147, 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 147, 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 147, 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 147, 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 147, 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 147, 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 147, 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 147, 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 860 PE
Delta: -0.03 Vega: 0.12 Theta: -0.12 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	919.60	0.5 ₹ 450	-0.15 -135.00	22.55	22 19,800	0 0	89 80,100
18 Dec	913.65	0.65 ₹ 585	0.1 90.00	20.22	33 29,700	-2 -1,800	88 79,200
17 Dec	918.10	0.55 ₹ 495	-0.15 -135.00	-	0 0	0 0	90 81,000
16 Dec	914.35	0.55 ₹ 495	-0.15 -135.00	18.64	1 900	0 0	90 81,000
15 Dec	921.60	0.7 ₹ 630	-0.2 -180.00	-	0 0	0 0	0 0
12 Dec	929.15	0.7 ₹ 630	-0.2 -180.00	20.92	15 13,500	0 0	91 81,900
11 Dec	922.55	0.9 ₹ 810	-0.1 -90.00	20.88	11 9,900	1 900	91 81,900
10 Dec	923.60	0.95 ₹ 855	-0.3 -270.00	20.33	21 18,900	1 900	90 81,000
9 Dec	920.25	1.25 ₹ 1,125	0.25 225.00	20.28	68 61,200	29 26,100	89 80,100
8 Dec	924.60	1 ₹ 900	0 0.00	19.29	33 29,700	-2 -1,800	63 56,700
5 Dec	931.45	1 ₹ 900	0 0.00	20.45	2 1,800	0 0	64 57,600
4 Dec	935.75	1 ₹ 900	0 0.00	20.39	1 900	0 0	63 56,700
3 Dec	934.95	0.9 ₹ 810	-0.1 -90.00	20.35	11 9,900	-3 -2,700	64 57,600
2 Dec	942.70	1 ₹ 900	-0.55 -495.00	21.01	26 23,400	-1 -900	69 62,100
1 Dec	936.45	1.5 ₹ 1,350	0.05 45.00	21.16	26 23,400	9 8,100	71 63,900
28 Nov	942.50	1.45 ₹ 1,305	0 0.00	21.27	24 21,600	3 2,700	62 55,800
27 Nov	937.25	1.45 ₹ 1,305	0 0.00	20.76	26 23,400	8 7,200	59 53,100
26 Nov	940.55	1.45 ₹ 1,305	-1.25 -1125.00	20.68	53 47,700	22 19,800	51 45,900
25 Nov	928.50	2.8 ₹ 2,520	-0.85 -765.00	21.56	48 43,200	-16 -14,400	29 26,100
24 Nov	926.65	3.65 ₹ 3,285	-0.7 -630.00	22.68	20 18,000	5 4,500	45 40,500
21 Nov	924.30	4.45 ₹ 4,005	-0.15 -135.00	22.95	51 45,900	25 22,500	39 35,100
20 Nov	928.00	4.55 ₹ 4,095	-0.35 -315.00	23.67	5 4,500	2 1,800	14 12,600
19 Nov	930.20	4.9 ₹ 4,410	0.5 450.00	-	0 0	0 0	0 0
18 Nov	928.40	4.9 ₹ 4,410	0.5 450.00	24.29	1 900	0 0	12 10,800
17 Nov	934.75	4.4 ₹ 3,960	0.55 495.00	23.86	38 34,200	2 1,800	11 9,900
14 Nov	944.45	3.85 ₹ 3,465	-0.5 -450.00	23.96	20 18,000	-3 -2,700	9 8,100
13 Nov	944.15	4.15 ₹ 3,735	-3.25 -2925.00	24.37	234 2,10,600	4 3,600	12 10,800
10 Nov	948.40	7.4 ₹ 6,660	4 3600.00	-	0 0	6 5,400	0 0
7 Nov	944.10	7.4 ₹ 6,660	4 3600.00	27.68	6 5,400	5 4,500	7 6,300
29 Oct	1002.90	3.4 ₹ 3,060	-8.7 -7830.00	-	2 1,800	0 0	0 0

For Zydus Lifesciences Ltd - strike price 860 expiring on 30DEC2025

Delta for 860 PE is -0.03

Historical price for 860 PE is as follows

On 19 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 0.5, which was -0.15 lower than the previous day. The implied volatity was 22.55, the open interest changed by 0 which decreased total open position to 89

On 18 Dec ZYDUSLIFE was trading at 913.65. The strike last trading price was 0.65, which was 0.1 higher than the previous day. The implied volatity was 20.22, the open interest changed by -2 which decreased total open position to 88

On 17 Dec ZYDUSLIFE was trading at 918.10. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 90

On 16 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 0.55, which was -0.15 lower than the previous day. The implied volatity was 18.64, the open interest changed by 0 which decreased total open position to 90

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 0.7, which was -0.2 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 0.7, which was -0.2 lower than the previous day. The implied volatity was 20.92, the open interest changed by 0 which decreased total open position to 91

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 20.88, the open interest changed by 1 which increased total open position to 91

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 0.95, which was -0.3 lower than the previous day. The implied volatity was 20.33, the open interest changed by 1 which increased total open position to 90

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 1.25, which was 0.25 higher than the previous day. The implied volatity was 20.28, the open interest changed by 29 which increased total open position to 89

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 19.29, the open interest changed by -2 which decreased total open position to 63

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 20.45, the open interest changed by 0 which decreased total open position to 64

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 1, which was 0 lower than the previous day. The implied volatity was 20.39, the open interest changed by 0 which decreased total open position to 63

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 0.9, which was -0.1 lower than the previous day. The implied volatity was 20.35, the open interest changed by -3 which decreased total open position to 64

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 21.01, the open interest changed by -1 which decreased total open position to 69

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was 21.16, the open interest changed by 9 which increased total open position to 71

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 21.27, the open interest changed by 3 which increased total open position to 62

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 20.76, the open interest changed by 8 which increased total open position to 59

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 1.45, which was -1.25 lower than the previous day. The implied volatity was 20.68, the open interest changed by 22 which increased total open position to 51

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 2.8, which was -0.85 lower than the previous day. The implied volatity was 21.56, the open interest changed by -16 which decreased total open position to 29

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 3.65, which was -0.7 lower than the previous day. The implied volatity was 22.68, the open interest changed by 5 which increased total open position to 45

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 4.45, which was -0.15 lower than the previous day. The implied volatity was 22.95, the open interest changed by 25 which increased total open position to 39

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 4.55, which was -0.35 lower than the previous day. The implied volatity was 23.67, the open interest changed by 2 which increased total open position to 14

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 4.9, which was 0.5 higher 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 4.9, which was 0.5 higher than the previous day. The implied volatity was 24.29, the open interest changed by 0 which decreased total open position to 12

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 4.4, which was 0.55 higher than the previous day. The implied volatity was 23.86, the open interest changed by 2 which increased total open position to 11

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 3.85, which was -0.5 lower than the previous day. The implied volatity was 23.96, the open interest changed by -3 which decreased total open position to 9

On 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 4.15, which was -3.25 lower than the previous day. The implied volatity was 24.37, the open interest changed by 4 which increased total open position to 12

On 10 Nov ZYDUSLIFE was trading at 948.40. The strike last trading price was 7.4, which was 4 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 7 Nov ZYDUSLIFE was trading at 944.10. The strike last trading price was 7.4, which was 4 higher than the previous day. The implied volatity was 27.68, the open interest changed by 5 which increased total open position to 7

On 29 Oct ZYDUSLIFE was trading at 1002.90. The strike last trading price was 3.4, which was -8.7 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