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 890 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	52.85 ₹ 47,565	-76.4 -68760.00	-	0 0	0 0	1 900
11 Dec	922.55	52.85 ₹ 47,565	-76.4 -68760.00	-	0 0	0 0	1 900
10 Dec	923.60	52.85 ₹ 47,565	-76.4 -68760.00	-	0 0	0 0	1 900
9 Dec	920.25	52.85 ₹ 47,565	-76.4 -68760.00	-	0 0	0 0	0 0
8 Dec	924.60	52.85 ₹ 47,565	-76.4 -68760.00	-	0 0	0 0	1 900
5 Dec	931.45	52.85 ₹ 47,565	-76.4 -68760.00	-	0 0	0 0	0 0
4 Dec	935.75	52.85 ₹ 47,565	-76.4 -68760.00	-	0 0	0 0	0 0
3 Dec	934.95	52.85 ₹ 47,565	-76.4 -68760.00	-	0 0	0 0	0 0
2 Dec	942.70	52.85 ₹ 47,565	-76.4 -68760.00	-	0 0	1 900	0 0
1 Dec	936.45	52.85 ₹ 47,565	-76.4 -68760.00	15.38	1 900	0 0	0 0
28 Nov	942.50	129.25 ₹ 1,16,325	0 0.00	-	0 0	0 0	0 0
27 Nov	937.25	129.25 ₹ 1,16,325	0 0.00	-	0 0	0 0	0 0
26 Nov	940.55	129.25 ₹ 1,16,325	0 0.00	-	0 0	0 0	0 0
25 Nov	928.50	129.25 ₹ 1,16,325	0 0.00	-	0 0	0 0	0 0
24 Nov	926.65	129.25 ₹ 1,16,325	0 0.00	-	0 0	0 0	0 0
21 Nov	924.30	129.25 ₹ 1,16,325	0 0.00	-	0 0	0 0	0 0
20 Nov	928.00	129.25 ₹ 1,16,325	0 0.00	-	0 0	0 0	0 0
19 Nov	930.20	129.25 ₹ 1,16,325	0 0.00	-	0 0	0 0	0 0
18 Nov	928.40	129.25 ₹ 1,16,325	0 0.00	-	0 0	0 0	0 0
17 Nov	934.75	129.25 ₹ 1,16,325	0 0.00	-	0 0	0 0	0 0
14 Nov	944.45	129.25 ₹ 1,16,325	0 0.00	-	0 0	0 0	0 0
13 Nov	944.15	129.25 ₹ 1,16,325	0 0.00	-	0 0	0 0	0 0
10 Nov	948.40	129.25 ₹ 1,16,325	0 0.00	-	0 0	0 0	0 0
7 Nov	944.10	129.25 ₹ 1,16,325	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 890 expiring on 30DEC2025

Delta for 890 CE is -

Historical price for 890 CE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 52.85, which was -76.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 52.85, which was -76.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 52.85, which was -76.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 52.85, which was -76.4 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 52.85, which was -76.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 52.85, which was -76.4 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 52.85, which was -76.4 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 52.85, which was -76.4 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 52.85, which was -76.4 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 52.85, which was -76.4 lower than the previous day. The implied volatity was 15.38, 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 129.25, 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 129.25, 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 129.25, 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 129.25, 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 129.25, 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 129.25, 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 129.25, 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 129.25, 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 129.25, 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 129.25, 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 129.25, 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 129.25, 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 129.25, 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 129.25, 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 890 PE
Delta: -0.12 Vega: 0.41 Theta: -0.19 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	2.35 ₹ 2,115	-0.7 -630.00	18.79	51 45,900	0 0	161 1,44,900
11 Dec	922.55	3 ₹ 2,700	-0.4 -360.00	18.56	61 54,900	-7 -6,300	159 1,43,100
10 Dec	923.60	3.65 ₹ 3,285	-0.4 -360.00	19.02	76 68,400	-5 -4,500	167 1,50,300
9 Dec	920.25	4 ₹ 3,600	0.6 540.00	18.17	78 70,200	10 9,000	173 1,55,700
8 Dec	924.60	3.45 ₹ 3,105	0.7 630.00	17.38	139 1,25,100	8 7,200	163 1,46,700
5 Dec	931.45	2.75 ₹ 2,475	-0.05 -45.00	18.08	47 42,300	17 15,300	155 1,39,500
4 Dec	935.75	2.9 ₹ 2,610	0 0.00	18.89	18 16,200	-2 -1,800	139 1,25,100
3 Dec	934.95	2.8 ₹ 2,520	-0.1 -90.00	18.87	14 12,600	-3 -2,700	141 1,26,900
2 Dec	942.70	2.8 ₹ 2,520	-1.4 -1260.00	19.28	49 44,100	0 0	144 1,29,600
1 Dec	936.45	4.25 ₹ 3,825	0.55 495.00	19.94	15 13,500	1 900	145 1,30,500
28 Nov	942.50	3.75 ₹ 3,375	-0.2 -180.00	20.17	37 33,300	9 8,100	142 1,27,800
27 Nov	937.25	3.85 ₹ 3,465	0.2 180.00	19.43	24 21,600	5 4,500	135 1,21,500
26 Nov	940.55	3.7 ₹ 3,330	-2.85 -2565.00	19.17	106 95,400	-19 -17,100	130 1,17,000
25 Nov	928.50	6.9 ₹ 6,210	-0.95 -855.00	20.65	92 82,800	18 16,200	147 1,32,300
24 Nov	926.65	7.55 ₹ 6,795	-1.8 -1620.00	20.87	96 86,400	69 62,100	128 1,15,200
21 Nov	924.30	9.35 ₹ 8,415	-0.25 -225.00	21.82	19 17,100	5 4,500	59 53,100
20 Nov	928.00	9.65 ₹ 8,685	2.45 2205.00	22.93	75 67,500	47 42,300	53 47,700
19 Nov	930.20	7.2 ₹ 6,480	-1.15 -1035.00	-	0 0	0 0	0 0
18 Nov	928.40	7.2 ₹ 6,480	-1.15 -1035.00	-	0 0	0 0	0 0
17 Nov	934.75	7.2 ₹ 6,480	-1.15 -1035.00	-	0 0	1 900	0 0
14 Nov	944.45	7.2 ₹ 6,480	-1.15 -1035.00	22.41	1 900	0 0	5 4,500
13 Nov	944.15	8.3 ₹ 7,470	-0.4 -360.00	23.61	10 9,000	4 3,600	4 3,600
10 Nov	948.40	8.7 ₹ 7,830	0 0.00	5.60	0 0	0 0	0 0
7 Nov	944.10	8.7 ₹ 7,830	0 0.00	5.36	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 890 expiring on 30DEC2025

Delta for 890 PE is -0.12

Historical price for 890 PE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 2.35, which was -0.7 lower than the previous day. The implied volatity was 18.79, the open interest changed by 0 which decreased total open position to 161

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 3, which was -0.4 lower than the previous day. The implied volatity was 18.56, the open interest changed by -7 which decreased total open position to 159

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 3.65, which was -0.4 lower than the previous day. The implied volatity was 19.02, the open interest changed by -5 which decreased total open position to 167

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 4, which was 0.6 higher than the previous day. The implied volatity was 18.17, the open interest changed by 10 which increased total open position to 173

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 3.45, which was 0.7 higher than the previous day. The implied volatity was 17.38, the open interest changed by 8 which increased total open position to 163

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 18.08, the open interest changed by 17 which increased total open position to 155

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 2.9, which was 0 lower than the previous day. The implied volatity was 18.89, the open interest changed by -2 which decreased total open position to 139

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 2.8, which was -0.1 lower than the previous day. The implied volatity was 18.87, the open interest changed by -3 which decreased total open position to 141

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 2.8, which was -1.4 lower than the previous day. The implied volatity was 19.28, the open interest changed by 0 which decreased total open position to 144

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 4.25, which was 0.55 higher than the previous day. The implied volatity was 19.94, the open interest changed by 1 which increased total open position to 145

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 3.75, which was -0.2 lower than the previous day. The implied volatity was 20.17, the open interest changed by 9 which increased total open position to 142

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 3.85, which was 0.2 higher than the previous day. The implied volatity was 19.43, the open interest changed by 5 which increased total open position to 135

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 3.7, which was -2.85 lower than the previous day. The implied volatity was 19.17, the open interest changed by -19 which decreased total open position to 130

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 6.9, which was -0.95 lower than the previous day. The implied volatity was 20.65, the open interest changed by 18 which increased total open position to 147

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 7.55, which was -1.8 lower than the previous day. The implied volatity was 20.87, the open interest changed by 69 which increased total open position to 128

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 9.35, which was -0.25 lower than the previous day. The implied volatity was 21.82, the open interest changed by 5 which increased total open position to 59

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 9.65, which was 2.45 higher than the previous day. The implied volatity was 22.93, the open interest changed by 47 which increased total open position to 53

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 7.2, which was -1.15 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 7.2, which was -1.15 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 7.2, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 7.2, which was -1.15 lower than the previous day. The implied volatity was 22.41, the open interest changed by 0 which decreased total open position to 5

On 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 8.3, which was -0.4 lower than the previous day. The implied volatity was 23.61, the open interest changed by 4 which increased total open position to 4

On 10 Nov ZYDUSLIFE was trading at 948.40. The strike last trading price was 8.7, which was 0 lower than the previous day. The implied volatity was 5.60, 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 8.7, which was 0 lower than the previous day. The implied volatity was 5.36, 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