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 870 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	914.35	80 ₹ 72,000	-66.3 -59670.00	-	0 0	0 0	3 2,700

15 Dec	921.60	80 ₹ 72,000	-66.3 -59670.00	-	0 0	0 0	0 0
12 Dec	929.15	80 ₹ 72,000	-66.3 -59670.00	-	0 0	0 0	3 2,700
11 Dec	922.55	80 ₹ 72,000	-66.3 -59670.00	-	0 0	0 0	3 2,700
10 Dec	923.60	80 ₹ 72,000	-66.3 -59670.00	-	0 0	0 0	3 2,700
9 Dec	920.25	80 ₹ 72,000	-66.3 -59670.00	-	0 0	0 0	0 0
8 Dec	924.60	80 ₹ 72,000	-66.3 -59670.00	-	0 0	0 0	3 2,700
5 Dec	931.45	80 ₹ 72,000	-66.3 -59670.00	-	0 0	0 0	0 0
4 Dec	935.75	80 ₹ 72,000	-66.3 -59670.00	-	0 0	0 0	0 0
3 Dec	934.95	80 ₹ 72,000	-66.3 -59670.00	-	0 0	0 0	0 0
2 Dec	942.70	80 ₹ 72,000	-66.3 -59670.00	-	0 0	0 0	0 0
1 Dec	936.45	80 ₹ 72,000	-66.3 -59670.00	-	0 0	0 0	0 0
28 Nov	942.50	80 ₹ 72,000	-66.3 -59670.00	-	0 0	0 0	0 0
27 Nov	937.25	80 ₹ 72,000	-66.3 -59670.00	-	0 0	3 2,700	0 0
26 Nov	940.55	80 ₹ 72,000	-66.3 -59670.00	20.02	3 2,700	0 0	0 0
25 Nov	928.50	146.3 ₹ 1,31,670	0 0.00	-	0 0	0 0	0 0
24 Nov	926.65	146.3 ₹ 1,31,670	0 0.00	-	0 0	0 0	0 0
21 Nov	924.30	146.3 ₹ 1,31,670	0 0.00	-	0 0	0 0	0 0
20 Nov	928.00	146.3 ₹ 1,31,670	0 0.00	-	0 0	0 0	0 0
19 Nov	930.20	146.3 ₹ 1,31,670	0 0.00	-	0 0	0 0	0 0
18 Nov	928.40	146.3 ₹ 1,31,670	0 0.00	-	0 0	0 0	0 0
17 Nov	934.75	146.3 ₹ 1,31,670	0 0.00	-	0 0	0 0	0 0
14 Nov	944.45	146.3 ₹ 1,31,670	0 0.00	-	0 0	0 0	0 0
13 Nov	944.15	146.3 ₹ 1,31,670	0 0.00	-	0 0	0 0	0 0
10 Nov	948.40	146.3 ₹ 1,31,670	0 0.00	-	0 0	0 0	0 0
7 Nov	944.10	146.3 ₹ 1,31,670	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 870 expiring on 30DEC2025

Delta for 870 CE is -

Historical price for 870 CE is as follows

On 16 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 80, which was -66.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 80, which was -66.3 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 80, which was -66.3 lower 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 80, which was -66.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 80, which was -66.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 80, which was -66.3 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 80, which was -66.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 80, which was -66.3 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 80, which was -66.3 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 80, which was -66.3 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 80, which was -66.3 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 80, which was -66.3 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 80, which was -66.3 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 80, which was -66.3 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 80, which was -66.3 lower than the previous day. The implied volatity was 20.02, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 146.3, 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 870 PE
Delta: -0.08 Vega: 0.28 Theta: -0.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	914.35	1.35 ₹ 1,215	0.3 270.00	19.35	38 34,200	2 1,800	166 1,49,400
15 Dec	921.60	1.05 ₹ 945	0 0.00	20.56	25 22,500	5 4,500	163 1,46,700
12 Dec	929.15	1.05 ₹ 945	-0.3 -270.00	20.47	31 27,900	22 19,800	158 1,42,200
11 Dec	922.55	1.3 ₹ 1,170	-0.1 -90.00	19.93	35 31,500	1 900	136 1,22,400
10 Dec	923.60	1.4 ₹ 1,260	-0.45 -405.00	19.50	38 34,200	-5 -4,500	135 1,21,500
9 Dec	920.25	1.9 ₹ 1,710	0.45 405.00	19.70	52 46,800	1 900	138 1,24,200
8 Dec	924.60	1.45 ₹ 1,305	0.15 135.00	18.43	147 1,32,300	16 14,400	138 1,24,200
5 Dec	931.45	1.3 ₹ 1,170	-0.05 -45.00	19.34	15 13,500	5 4,500	122 1,09,800
4 Dec	935.75	1.3 ₹ 1,170	-0.1 -90.00	19.69	17 15,300	6 5,400	117 1,05,300
3 Dec	934.95	1.4 ₹ 1,260	0 0.00	20.09	17 15,300	1 900	111 99,900
2 Dec	942.70	1.4 ₹ 1,260	-0.75 -675.00	20.37	25 22,500	2 1,800	110 99,000
1 Dec	936.45	2.05 ₹ 1,845	0.1 90.00	20.50	55 49,500	25 22,500	107 96,300
28 Nov	942.50	1.95 ₹ 1,755	-0.05 -45.00	20.96	8 7,200	0 0	81 72,900
27 Nov	937.25	1.95 ₹ 1,755	-0.05 -45.00	20.13	12 10,800	4 3,600	81 72,900
26 Nov	940.55	1.95 ₹ 1,755	-1.75 -1575.00	20.06	83 74,700	-13 -11,700	76 68,400
25 Nov	928.50	3.9 ₹ 3,510	-0.6 -540.00	21.37	36 32,400	7 6,300	89 80,100
24 Nov	926.65	4.55 ₹ 4,095	-1.05 -945.00	21.97	36 32,400	12 10,800	85 76,500
21 Nov	924.30	5.75 ₹ 5,175	-0.05 -45.00	22.57	17 15,300	6 5,400	74 66,600
20 Nov	928.00	5.8 ₹ 5,220	0.15 135.00	23.27	38 34,200	19 17,100	65 58,500
19 Nov	930.20	5.3 ₹ 4,770	-1 -900.00	22.54	36 32,400	25 22,500	45 40,500
18 Nov	928.40	6.3 ₹ 5,670	0.95 855.00	24.06	11 9,900	8 7,200	20 18,000
17 Nov	934.75	5.35 ₹ 4,815	0.45 405.00	23.13	16 14,400	2 1,800	12 10,800
14 Nov	944.45	4.9 ₹ 4,410	-0.4 -360.00	23.65	18 16,200	-11 -9,900	9 8,100
13 Nov	944.15	4.95 ₹ 4,455	-0.95 -855.00	23.64	700 6,30,000	25 22,500	25 22,500
10 Nov	948.40	5.9 ₹ 5,310	0 0.00	7.13	0 0	0 0	0 0
7 Nov	944.10	5.9 ₹ 5,310	0 0.00	6.85	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 870 expiring on 30DEC2025

Delta for 870 PE is -0.08

Historical price for 870 PE is as follows

On 16 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 1.35, which was 0.3 higher than the previous day. The implied volatity was 19.35, the open interest changed by 2 which increased total open position to 166

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 1.05, which was 0 lower than the previous day. The implied volatity was 20.56, the open interest changed by 5 which increased total open position to 163

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 1.05, which was -0.3 lower than the previous day. The implied volatity was 20.47, the open interest changed by 22 which increased total open position to 158

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 19.93, the open interest changed by 1 which increased total open position to 136

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 1.4, which was -0.45 lower than the previous day. The implied volatity was 19.50, the open interest changed by -5 which decreased total open position to 135

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 1.9, which was 0.45 higher than the previous day. The implied volatity was 19.70, the open interest changed by 1 which increased total open position to 138

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 1.45, which was 0.15 higher than the previous day. The implied volatity was 18.43, the open interest changed by 16 which increased total open position to 138

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 1.3, which was -0.05 lower than the previous day. The implied volatity was 19.34, the open interest changed by 5 which increased total open position to 122

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 1.3, which was -0.1 lower than the previous day. The implied volatity was 19.69, the open interest changed by 6 which increased total open position to 117

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 1.4, which was 0 lower than the previous day. The implied volatity was 20.09, the open interest changed by 1 which increased total open position to 111

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 1.4, which was -0.75 lower than the previous day. The implied volatity was 20.37, the open interest changed by 2 which increased total open position to 110

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 2.05, which was 0.1 higher than the previous day. The implied volatity was 20.50, the open interest changed by 25 which increased total open position to 107

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 20.96, the open interest changed by 0 which decreased total open position to 81

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 20.13, the open interest changed by 4 which increased total open position to 81

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 1.95, which was -1.75 lower than the previous day. The implied volatity was 20.06, the open interest changed by -13 which decreased total open position to 76

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 3.9, which was -0.6 lower than the previous day. The implied volatity was 21.37, the open interest changed by 7 which increased total open position to 89

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 4.55, which was -1.05 lower than the previous day. The implied volatity was 21.97, the open interest changed by 12 which increased total open position to 85

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 5.75, which was -0.05 lower than the previous day. The implied volatity was 22.57, the open interest changed by 6 which increased total open position to 74

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 5.8, which was 0.15 higher than the previous day. The implied volatity was 23.27, the open interest changed by 19 which increased total open position to 65

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 5.3, which was -1 lower than the previous day. The implied volatity was 22.54, the open interest changed by 25 which increased total open position to 45

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 6.3, which was 0.95 higher than the previous day. The implied volatity was 24.06, the open interest changed by 8 which increased total open position to 20

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 5.35, which was 0.45 higher than the previous day. The implied volatity was 23.13, the open interest changed by 2 which increased total open position to 12

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 4.9, which was -0.4 lower than the previous day. The implied volatity was 23.65, the open interest changed by -11 which decreased total open position to 9

On 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 4.95, which was -0.95 lower than the previous day. The implied volatity was 23.64, the open interest changed by 25 which increased total open position to 25

On 10 Nov ZYDUSLIFE was trading at 948.40. The strike last trading price was 5.9, which was 0 lower than the previous day. The implied volatity was 7.13, 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 5.9, which was 0 lower than the previous day. The implied volatity was 6.85, 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