ZYDUSLIFE

Zydus Lifesciences Ltd

929.15 +6.60 (0.72%)

L: 923.05 H: 932

Back to Option Chain

Historical option data for ZYDUSLIFE
12 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 880 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	55 ₹ 49,500	-12.2 -10980.00	-	0 0	0 0	6 5,400
11 Dec	922.55	55 ₹ 49,500	-12.2 -10980.00	-	0 0	0 0	6 5,400
10 Dec	923.60	55 ₹ 49,500	-12.2 -10980.00	32.05	8 7,200	0 0	6 5,400
9 Dec	920.25	67.2 ₹ 60,480	-5.35 -4815.00	-	0 0	0 0	0 0
8 Dec	924.60	67.2 ₹ 60,480	-5.35 -4815.00	-	0 0	0 0	6 5,400
5 Dec	931.45	67.2 ₹ 60,480	-5.35 -4815.00	-	0 0	2 1,800	0 0
4 Dec	935.75	67.2 ₹ 60,480	-5.35 -4815.00	27.08	5 4,500	1 900	5 4,500
3 Dec	934.95	72.55 ₹ 65,295	13.65 12285.00	-	0 0	0 0	0 0
2 Dec	942.70	72.55 ₹ 65,295	13.65 12285.00	-	0 0	0 0	0 0
1 Dec	936.45	72.55 ₹ 65,295	13.65 12285.00	-	0 0	0 0	0 0
28 Nov	942.50	72.55 ₹ 65,295	13.65 12285.00	-	0 0	0 0	0 0

27 Nov	937.25	72.55 ₹ 65,295	13.65 12285.00	-	0 0	2 1,800	0 0
26 Nov	940.55	72.55 ₹ 65,295	13.65 12285.00	22.65	3 2,700	1 900	3 2,700
25 Nov	928.50	58.9 ₹ 53,010	-72.45 -65205.00	16.62	2 1,800	0 0	0 0
24 Nov	926.65	131.35 ₹ 1,18,215	0 0.00	-	0 0	0 0	0 0
21 Nov	924.30	131.35 ₹ 1,18,215	0 0.00	-	0 0	0 0	0 0
20 Nov	928.00	131.35 ₹ 1,18,215	0 0.00	-	0 0	0 0	0 0
19 Nov	930.20	131.35 ₹ 1,18,215	0 0.00	-	0 0	0 0	0 0
18 Nov	928.40	131.35 ₹ 1,18,215	0 0.00	-	0 0	0 0	0 0
17 Nov	934.75	131.35 ₹ 1,18,215	0 0.00	-	0 0	0 0	0 0
14 Nov	944.45	131.35 ₹ 1,18,215	0 0.00	-	0 0	0 0	0 0
13 Nov	944.15	131.35 ₹ 1,18,215	0 0.00	-	0 0	0 0	0 0
10 Nov	948.40	131.35 ₹ 1,18,215	0 0.00	-	0 0	0 0	0 0
7 Nov	944.10	131.35 ₹ 1,18,215	0 0.00	-	0 0	0 0	0 0
29 Oct	1002.90	131.35 ₹ 1,18,215	0 0.00	-	0 0	0 0	0 0
15 Oct	975.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	979.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 880 expiring on 30DEC2025

Delta for 880 CE is -

Historical price for 880 CE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 55, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 55, which was -12.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 55, which was -12.2 lower than the previous day. The implied volatity was 32.05, the open interest changed by 0 which decreased total open position to 6

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 67.2, which was -5.35 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 67.2, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 67.2, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 67.2, which was -5.35 lower than the previous day. The implied volatity was 27.08, the open interest changed by 1 which increased total open position to 5

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 72.55, which was 13.65 higher 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 72.55, which was 13.65 higher 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 72.55, which was 13.65 higher 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 72.55, which was 13.65 higher 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 72.55, which was 13.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 72.55, which was 13.65 higher than the previous day. The implied volatity was 22.65, the open interest changed by 1 which increased total open position to 3

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 58.9, which was -72.45 lower than the previous day. The implied volatity was 16.62, 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 131.35, 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 131.35, 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 131.35, 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 131.35, 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 131.35, 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 131.35, 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 131.35, 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 131.35, 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 131.35, 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 131.35, 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 131.35, 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 Oct ZYDUSLIFE was trading at 975.60. 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

On 14 Oct ZYDUSLIFE was trading at 979.25. 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 880 PE
Delta: -0.08 Vega: 0.30 Theta: -0.14 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	1.4 ₹ 1,260	-0.55 -495.00	19.07	19 17,100	0 0	123 1,10,700
11 Dec	922.55	1.9 ₹ 1,710	-0.2 -180.00	19.01	21 18,900	-2 -1,800	123 1,10,700
10 Dec	923.60	2.05 ₹ 1,845	-0.6 -540.00	18.64	82 73,800	-20 -18,000	125 1,12,500
9 Dec	920.25	2.65 ₹ 2,385	0.35 315.00	18.68	97 87,300	-6 -5,400	146 1,31,400
8 Dec	924.60	2.35 ₹ 2,115	0.45 405.00	18.12	133 1,19,700	11 9,900	153 1,37,700
5 Dec	931.45	1.9 ₹ 1,710	-0.05 -45.00	18.72	22 19,800	2 1,800	142 1,27,800
4 Dec	935.75	2 ₹ 1,800	0 0.00	19.39	73 65,700	-8 -7,200	141 1,26,900
3 Dec	934.95	1.95 ₹ 1,755	-0.05 -45.00	19.39	61 54,900	-24 -21,600	149 1,34,100
2 Dec	942.70	1.95 ₹ 1,755	-1.05 -945.00	19.73	26 23,400	-17 -15,300	172 1,54,800
1 Dec	936.45	3 ₹ 2,700	0.35 315.00	20.26	30 27,000	5 4,500	188 1,69,200
28 Nov	942.50	2.65 ₹ 2,385	-0.25 -225.00	20.07	37 33,300	2 1,800	183 1,64,700
27 Nov	937.25	2.9 ₹ 2,610	0.25 225.00	20.05	20 18,000	2 1,800	179 1,61,100
26 Nov	940.55	2.65 ₹ 2,385	-2.35 -2115.00	19.52	105 94,500	2 1,800	179 1,61,100
25 Nov	928.50	5.15 ₹ 4,635	-0.65 -585.00	20.91	100 90,000	5 4,500	174 1,56,600
24 Nov	926.65	5.85 ₹ 5,265	-1.4 -1260.00	21.34	137 1,23,300	42 37,800	170 1,53,000
21 Nov	924.30	7.4 ₹ 6,660	-0.2 -180.00	22.24	79 71,100	47 42,300	127 1,14,300
20 Nov	928.00	7.5 ₹ 6,750	0.6 540.00	23.06	59 53,100	13 11,700	80 72,000
19 Nov	930.20	6.9 ₹ 6,210	-1.25 -1125.00	22.33	26 23,400	6 5,400	67 60,300
18 Nov	928.40	8.15 ₹ 7,335	1.4 1260.00	24.01	43 38,700	30 27,000	56 50,400
17 Nov	934.75	6.75 ₹ 6,075	0.75 675.00	22.78	15 13,500	9 8,100	26 23,400
14 Nov	944.45	6 ₹ 5,400	-0.65 -585.00	23.10	90 81,000	-7 -6,300	19 17,100
13 Nov	944.15	6.35 ₹ 5,715	-4.65 -4185.00	23.49	646 5,81,400	25 22,500	26 23,400
10 Nov	948.40	11 ₹ 9,900	-5.1 -4590.00	-	0 0	0 0	0 0
7 Nov	944.10	11 ₹ 9,900	-5.1 -4590.00	-	0 0	1 900	0 0
29 Oct	1002.90	16.1 ₹ 14,490	0 0.00	9.22	0 0	0 0	0 0
15 Oct	975.60	16.1 ₹ 14,490	0 0.00	-	0 0	0 0	0 0
14 Oct	979.25	16.1 ₹ 14,490	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 880 expiring on 30DEC2025

Delta for 880 PE is -0.08

Historical price for 880 PE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was 19.07, the open interest changed by 0 which decreased total open position to 123

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 1.9, which was -0.2 lower than the previous day. The implied volatity was 19.01, the open interest changed by -2 which decreased total open position to 123

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 2.05, which was -0.6 lower than the previous day. The implied volatity was 18.64, the open interest changed by -20 which decreased total open position to 125

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 2.65, which was 0.35 higher than the previous day. The implied volatity was 18.68, the open interest changed by -6 which decreased total open position to 146

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 2.35, which was 0.45 higher than the previous day. The implied volatity was 18.12, the open interest changed by 11 which increased total open position to 153

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 1.9, which was -0.05 lower than the previous day. The implied volatity was 18.72, the open interest changed by 2 which increased total open position to 142

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 2, which was 0 lower than the previous day. The implied volatity was 19.39, the open interest changed by -8 which decreased total open position to 141

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 1.95, which was -0.05 lower than the previous day. The implied volatity was 19.39, the open interest changed by -24 which decreased total open position to 149

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 1.95, which was -1.05 lower than the previous day. The implied volatity was 19.73, the open interest changed by -17 which decreased total open position to 172

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 3, which was 0.35 higher than the previous day. The implied volatity was 20.26, the open interest changed by 5 which increased total open position to 188

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 2.65, which was -0.25 lower than the previous day. The implied volatity was 20.07, the open interest changed by 2 which increased total open position to 183

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 2.9, which was 0.25 higher than the previous day. The implied volatity was 20.05, the open interest changed by 2 which increased total open position to 179

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 2.65, which was -2.35 lower than the previous day. The implied volatity was 19.52, the open interest changed by 2 which increased total open position to 179

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 5.15, which was -0.65 lower than the previous day. The implied volatity was 20.91, the open interest changed by 5 which increased total open position to 174

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 5.85, which was -1.4 lower than the previous day. The implied volatity was 21.34, the open interest changed by 42 which increased total open position to 170

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 7.4, which was -0.2 lower than the previous day. The implied volatity was 22.24, the open interest changed by 47 which increased total open position to 127

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 7.5, which was 0.6 higher than the previous day. The implied volatity was 23.06, the open interest changed by 13 which increased total open position to 80

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 6.9, which was -1.25 lower than the previous day. The implied volatity was 22.33, the open interest changed by 6 which increased total open position to 67

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 8.15, which was 1.4 higher than the previous day. The implied volatity was 24.01, the open interest changed by 30 which increased total open position to 56

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 6.75, which was 0.75 higher than the previous day. The implied volatity was 22.78, the open interest changed by 9 which increased total open position to 26

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 6, which was -0.65 lower than the previous day. The implied volatity was 23.10, the open interest changed by -7 which decreased total open position to 19

On 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 6.35, which was -4.65 lower than the previous day. The implied volatity was 23.49, the open interest changed by 25 which increased total open position to 26

On 10 Nov ZYDUSLIFE was trading at 948.40. The strike last trading price was 11, which was -5.1 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 11, which was -5.1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 29 Oct ZYDUSLIFE was trading at 1002.90. The strike last trading price was 16.1, which was 0 lower than the previous day. The implied volatity was 9.22, the open interest changed by 0 which decreased total open position to 0

On 15 Oct ZYDUSLIFE was trading at 975.60. The strike last trading price was 16.1, 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 Oct ZYDUSLIFE was trading at 979.25. The strike last trading price was 16.1, 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