ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
06 Apr 2026 04:10 PM IST
| ZYDUSLIFE 28-Apr-2026 (21d) 890 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 0.82
Theta: -0.58
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 866.30 | 15.1 | -0.05 | 26.16 | 94 | -3 | 138 | |||||||||
| 2 Apr | 864.25 | 15 | 0.2 | 25.31 | 117 | 16 | 145 | |||||||||
| 1 Apr | 863.20 | 15.35 | -4.8 | 24.27 | 237 | 98 | 129 | |||||||||
| 30 Mar | 871.20 | 20.6 | -33.15 | 22.79 | 57 | 30 | 30 | |||||||||
|
|
||||||||||||||||
| 27 Mar | 896.70 | 53.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 903.70 | 53.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 886.40 | 53.75 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 23 Mar | 860.60 | 53.75 | 0 | 2.39 | 0 | 0 | 0 | |||||||||
| 20 Mar | 890.50 | 53.75 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 19 Mar | 876.15 | 53.75 | 0 | 0.18 | 0 | 0 | 0 | |||||||||
| 18 Mar | 899.60 | 53.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 889.80 | 53.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 886.90 | 53.75 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 13 Mar | 905.90 | 53.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 916.90 | 53.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 921.75 | 53.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 923.10 | 53.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 908.85 | 53.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 913.05 | 53.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 914.65 | 53.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 896.90 | 53.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 906.90 | 53.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 921.70 | 53.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 938.50 | 53.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Zydus Lifesciences Ltd - strike price 890 expiring on 28APR2026
Delta for 890 CE is 0.4
Historical price for 890 CE is as follows
On 6 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was 15.1, which was -0.05 lower than the previous day. The implied volatity was 26.16, the open interest changed by -3 which decreased total open position to 138
On 2 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was 15, which was 0.2 higher than the previous day. The implied volatity was 25.31, the open interest changed by 16 which increased total open position to 145
On 1 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was 15.35, which was -4.8 lower than the previous day. The implied volatity was 24.27, the open interest changed by 98 which increased total open position to 129
On 30 Mar ZYDUSLIFE was trading at 871.20. The strike last trading price was 20.6, which was -33.15 lower than the previous day. The implied volatity was 22.79, the open interest changed by 30 which increased total open position to 30
On 27 Mar ZYDUSLIFE was trading at 896.70. The strike last trading price was 53.75, 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 Mar ZYDUSLIFE was trading at 903.70. The strike last trading price was 53.75, 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 Mar ZYDUSLIFE was trading at 886.40. The strike last trading price was 53.75, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 23 Mar ZYDUSLIFE was trading at 860.60. The strike last trading price was 53.75, which was 0 lower than the previous day. The implied volatity was 2.39, the open interest changed by 0 which decreased total open position to 0
On 20 Mar ZYDUSLIFE was trading at 890.50. The strike last trading price was 53.75, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 19 Mar ZYDUSLIFE was trading at 876.15. The strike last trading price was 53.75, which was 0 lower than the previous day. The implied volatity was 0.18, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ZYDUSLIFE was trading at 899.60. The strike last trading price was 53.75, 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 Mar ZYDUSLIFE was trading at 889.80. The strike last trading price was 53.75, 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 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 53.75, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was 53.75, 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 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 53.75, 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 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 53.75, 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 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 53.75, 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 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 53.75, 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 6 Mar ZYDUSLIFE was trading at 913.05. The strike last trading price was 53.75, 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 Mar ZYDUSLIFE was trading at 914.65. The strike last trading price was 53.75, 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 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 53.75, 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 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 53.75, 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 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 53.75, 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 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 53.75, 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 28-Apr-2026 (21d) 890 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 866.30 | 38.3 | -1.7 | - | 0 | 0 | 86 |
| 2 Apr | 864.25 | 38.3 | -1.7 | 29.39 | 27 | 10 | 88 |
| 1 Apr | 863.20 | 38.4 | 24.2 | 30.4 | 83 | 45 | 77 |
| 30 Mar | 871.20 | 14.2 | -2.75 | - | 0 | 0 | 0 |
| 27 Mar | 896.70 | 14.2 | -2.75 | - | 0 | 0 | 32 |
| 25 Mar | 903.70 | 14.2 | -2.75 | 21.31 | 38 | 31 | 32 |
| 24 Mar | 886.40 | 16.95 | -12.8 | - | 0 | 0 | 1 |
| 23 Mar | 860.60 | 16.95 | -12.8 | - | 0 | 0 | 1 |
| 20 Mar | 890.50 | 16.95 | -12.8 | - | 0 | 0 | 1 |
| 19 Mar | 876.15 | 16.95 | -12.8 | - | 0 | 0 | 1 |
| 18 Mar | 899.60 | 16.95 | -12.8 | - | 0 | 0 | 1 |
| 17 Mar | 889.80 | 16.95 | -12.8 | - | 0 | 0 | 1 |
| 16 Mar | 886.90 | 16.95 | -12.8 | - | 0 | 0 | 0 |
| 13 Mar | 905.90 | 16.95 | -12.8 | - | 0 | 0 | 1 |
| 12 Mar | 916.90 | 16.95 | -12.8 | 25.03 | 1 | 0 | 0 |
| 11 Mar | 921.75 | 29.75 | 0 | 3.41 | 0 | 0 | 0 |
| 10 Mar | 923.10 | 29.75 | 0 | 3.96 | 0 | 0 | 0 |
| 9 Mar | 908.85 | 29.75 | 0 | 2.58 | 0 | 0 | 0 |
| 6 Mar | 913.05 | 29.75 | 0 | 2.99 | 0 | 0 | 0 |
| 5 Mar | 914.65 | 29.75 | 0 | 3.08 | 0 | 0 | 0 |
| 4 Mar | 896.90 | 29.75 | 0 | 1.67 | 0 | 0 | 0 |
| 2 Mar | 906.90 | 29.75 | 0 | 2.35 | 0 | 0 | 0 |
| 27 Feb | 921.70 | 29.75 | 0 | 3.51 | 0 | 0 | 0 |
| 26 Feb | 938.50 | 29.75 | 0 | 4.68 | 0 | 0 | 0 |
For Zydus Lifesciences Ltd - strike price 890 expiring on 28APR2026
Delta for 890 PE is -
Historical price for 890 PE is as follows
On 6 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was 38.3, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 86
On 2 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was 38.3, which was -1.7 lower than the previous day. The implied volatity was 29.39, the open interest changed by 10 which increased total open position to 88
On 1 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was 38.4, which was 24.2 higher than the previous day. The implied volatity was 30.4, the open interest changed by 45 which increased total open position to 77
On 30 Mar ZYDUSLIFE was trading at 871.20. The strike last trading price was 14.2, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar ZYDUSLIFE was trading at 896.70. The strike last trading price was 14.2, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 32
On 25 Mar ZYDUSLIFE was trading at 903.70. The strike last trading price was 14.2, which was -2.75 lower than the previous day. The implied volatity was 21.31, the open interest changed by 31 which increased total open position to 32
On 24 Mar ZYDUSLIFE was trading at 886.40. The strike last trading price was 16.95, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar ZYDUSLIFE was trading at 860.60. The strike last trading price was 16.95, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar ZYDUSLIFE was trading at 890.50. The strike last trading price was 16.95, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar ZYDUSLIFE was trading at 876.15. The strike last trading price was 16.95, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar ZYDUSLIFE was trading at 899.60. The strike last trading price was 16.95, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar ZYDUSLIFE was trading at 889.80. The strike last trading price was 16.95, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 16.95, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was 16.95, which was -12.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 16.95, which was -12.8 lower than the previous day. The implied volatity was 25.03, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 29.75, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 29.75, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 29.75, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ZYDUSLIFE was trading at 913.05. The strike last trading price was 29.75, which was 0 lower than the previous day. The implied volatity was 2.99, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ZYDUSLIFE was trading at 914.65. The strike last trading price was 29.75, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 4 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 29.75, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 29.75, which was 0 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 29.75, which was 0 lower than the previous day. The implied volatity was 3.51, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 29.75, which was 0 lower than the previous day. The implied volatity was 4.68, the open interest changed by 0 which decreased total open position to 0
