ZYDUSLIFE

Zydus Lifesciences Ltd

868.1 -15.65 (-1.77%)

L: 865.4 H: 891

Back to Option Chain

Historical option data for ZYDUSLIFE
16 Jan 2026 04:11 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 27-JAN-2026 900 CE
Delta: 0.2 Vega: 0.42 Theta: -0.47 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	868.10	3.65 ₹ 3,285	-4.65 -4185.00	22.16	1,406 12,65,400	76 68,400	599 5,39,100
14 Jan	883.75	8.05 ₹ 7,245	-8.2 -7380.00	19.55	929 8,36,100	164 1,47,600	526 4,73,400
13 Jan	900.70	16 ₹ 14,400	0.8 720.00	20.17	745 6,70,500	34 30,600	362 3,25,800
12 Jan	895.05	15.35 ₹ 13,815	-0.75 -675.00	20.69	722 6,49,800	80 72,000	326 2,93,400
9 Jan	894.90	15.5 ₹ 13,950	-7.65 -6885.00	20.78	525 4,72,500	-16 -14,400	248 2,23,200
8 Jan	907.55	23.75 ₹ 21,375	-12.55 -11295.00	20.29	43 38,700	-2 -1,800	266 2,39,400
7 Jan	927.55	36.6 ₹ 32,940	-4.3 -3870.00	17.3	67 60,300	-13 -11,700	269 2,42,100

6 Jan	931.05	41.2 ₹ 37,080	7.9 7110.00	19.49	38 34,200	-9 -8,100	282 2,53,800
5 Jan	921.95	33.3 ₹ 29,970	3 2700.00	17.99	58 52,200	-10 -9,000	291 2,61,900
2 Jan	916.90	30.2 ₹ 27,180	2.05 1845.00	16.09	54 48,600	4 3,600	303 2,72,700
1 Jan	915.05	28.05 ₹ 25,245	0.15 135.00	14.99	112 1,00,800	10 9,000	300 2,70,000
31 Dec	914.35	27.5 ₹ 24,750	4.1 3690.00	15.28	170 1,53,000	4 3,600	291 2,61,900
30 Dec	901.45	24.05 ₹ 21,645	-1.45 -1305.00	19.21	281 2,52,900	159 1,43,100	287 2,58,300
29 Dec	904.60	24.75 ₹ 22,275	-6.1 -5490.00	18.78	191 1,71,900	86 77,400	125 1,12,500
26 Dec	911.55	30.8 ₹ 27,720	-4.45 -4005.00	18.32	38 34,200	22 19,800	39 35,100
24 Dec	917.80	34.85 ₹ 31,365	-5.65 -5085.00	17.83	20 18,000	13 11,700	16 14,400
23 Dec	927.80	40.5 ₹ 36,450	-90.1 -81090.00	-	0 0	3 2,700	0 0
22 Dec	918.20	40.5 ₹ 36,450	-90.1 -81090.00	22.12	4 3,600	2 1,800	2 1,800
19 Dec	919.60	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
18 Dec	913.65	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
17 Dec	918.10	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
16 Dec	914.35	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
15 Dec	921.60	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
12 Dec	929.15	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
11 Dec	922.55	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
10 Dec	923.60	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
9 Dec	920.25	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
8 Dec	924.60	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
5 Dec	931.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	935.75	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
3 Dec	934.95	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
2 Dec	942.70	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
1 Dec	936.45	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
28 Nov	942.50	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
27 Nov	937.25	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
26 Nov	940.55	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
25 Nov	928.50	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
24 Nov	926.65	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
21 Nov	924.30	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
20 Nov	928.00	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
19 Nov	930.20	130.6 ₹ 1,17,540	0 0.00	-	0 0	0 0	0 0
18 Nov	928.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Nov	934.75	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Nov	944.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Nov	944.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
12 Nov	951.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
11 Nov	938.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Nov	948.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Nov	944.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Nov	936.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Nov	971.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Nov	981.05	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
31 Oct	974.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	986.15	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 900 expiring on 27JAN2026

Delta for 900 CE is 0.2

Historical price for 900 CE is as follows

On 16 Jan ZYDUSLIFE was trading at 868.10. The strike last trading price was 3.65, which was -4.65 lower than the previous day. The implied volatity was 22.16, the open interest changed by 76 which increased total open position to 599

On 14 Jan ZYDUSLIFE was trading at 883.75. The strike last trading price was 8.05, which was -8.2 lower than the previous day. The implied volatity was 19.55, the open interest changed by 164 which increased total open position to 526

On 13 Jan ZYDUSLIFE was trading at 900.70. The strike last trading price was 16, which was 0.8 higher than the previous day. The implied volatity was 20.17, the open interest changed by 34 which increased total open position to 362

On 12 Jan ZYDUSLIFE was trading at 895.05. The strike last trading price was 15.35, which was -0.75 lower than the previous day. The implied volatity was 20.69, the open interest changed by 80 which increased total open position to 326

On 9 Jan ZYDUSLIFE was trading at 894.90. The strike last trading price was 15.5, which was -7.65 lower than the previous day. The implied volatity was 20.78, the open interest changed by -16 which decreased total open position to 248

On 8 Jan ZYDUSLIFE was trading at 907.55. The strike last trading price was 23.75, which was -12.55 lower than the previous day. The implied volatity was 20.29, the open interest changed by -2 which decreased total open position to 266

On 7 Jan ZYDUSLIFE was trading at 927.55. The strike last trading price was 36.6, which was -4.3 lower than the previous day. The implied volatity was 17.3, the open interest changed by -13 which decreased total open position to 269

On 6 Jan ZYDUSLIFE was trading at 931.05. The strike last trading price was 41.2, which was 7.9 higher than the previous day. The implied volatity was 19.49, the open interest changed by -9 which decreased total open position to 282

On 5 Jan ZYDUSLIFE was trading at 921.95. The strike last trading price was 33.3, which was 3 higher than the previous day. The implied volatity was 17.99, the open interest changed by -10 which decreased total open position to 291

On 2 Jan ZYDUSLIFE was trading at 916.90. The strike last trading price was 30.2, which was 2.05 higher than the previous day. The implied volatity was 16.09, the open interest changed by 4 which increased total open position to 303

On 1 Jan ZYDUSLIFE was trading at 915.05. The strike last trading price was 28.05, which was 0.15 higher than the previous day. The implied volatity was 14.99, the open interest changed by 10 which increased total open position to 300

On 31 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 27.5, which was 4.1 higher than the previous day. The implied volatity was 15.28, the open interest changed by 4 which increased total open position to 291

On 30 Dec ZYDUSLIFE was trading at 901.45. The strike last trading price was 24.05, which was -1.45 lower than the previous day. The implied volatity was 19.21, the open interest changed by 159 which increased total open position to 287

On 29 Dec ZYDUSLIFE was trading at 904.60. The strike last trading price was 24.75, which was -6.1 lower than the previous day. The implied volatity was 18.78, the open interest changed by 86 which increased total open position to 125

On 26 Dec ZYDUSLIFE was trading at 911.55. The strike last trading price was 30.8, which was -4.45 lower than the previous day. The implied volatity was 18.32, the open interest changed by 22 which increased total open position to 39

On 24 Dec ZYDUSLIFE was trading at 917.80. The strike last trading price was 34.85, which was -5.65 lower than the previous day. The implied volatity was 17.83, the open interest changed by 13 which increased total open position to 16

On 23 Dec ZYDUSLIFE was trading at 927.80. The strike last trading price was 40.5, which was -90.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 22 Dec ZYDUSLIFE was trading at 918.20. The strike last trading price was 40.5, which was -90.1 lower than the previous day. The implied volatity was 22.12, the open interest changed by 2 which increased total open position to 2

On 19 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 -, which was - 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 130.6, 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 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 17 Nov ZYDUSLIFE was trading at 934.75. 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 Nov ZYDUSLIFE was trading at 944.45. 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 13 Nov ZYDUSLIFE was trading at 944.15. 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 12 Nov ZYDUSLIFE was trading at 951.40. 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 11 Nov ZYDUSLIFE was trading at 938.90. 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 10 Nov ZYDUSLIFE was trading at 948.40. 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 7 Nov ZYDUSLIFE was trading at 944.10. 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 6 Nov ZYDUSLIFE was trading at 936.70. 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 4 Nov ZYDUSLIFE was trading at 971.70. 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 3 Nov ZYDUSLIFE was trading at 981.05. 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 31 Oct ZYDUSLIFE was trading at 974.45. 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 30 Oct ZYDUSLIFE was trading at 986.15. 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 27JAN2026 900 PE
Delta: -0.76 Vega: 0.47 Theta: -0.38 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Jan	868.10	34.9 ₹ 31,410	10.75 9675.00	26.53	344 3,09,600	-41 -36,900	972 8,74,800
14 Jan	883.75	24.3 ₹ 21,870	9.35 8415.00	26.51	277 2,49,300	-89 -80,100	1,034 9,30,600
13 Jan	900.70	15.45 ₹ 13,905	-2.5 -2250.00	24.46	244 2,19,600	52 46,800	1,094 9,84,600
12 Jan	895.05	17.4 ₹ 15,660	-3.25 -2925.00	24.47	885 7,96,500	-383 -3,44,700	1,065 9,58,500
9 Jan	894.90	21.65 ₹ 19,485	7.55 6795.00	26.06	1,813 16,31,700	476 4,28,400	1,462 13,15,800
8 Jan	907.55	14.15 ₹ 12,735	7.3 6570.00	24.19	667 6,00,300	-33 -29,700	993 8,93,700
7 Jan	927.55	6.65 ₹ 5,985	1.6 1440.00	21.91	1,171 10,53,900	461 4,14,900	1,001 9,00,900
6 Jan	931.05	5 ₹ 4,500	-2.2 -1980.00	20.08	229 2,06,100	-50 -45,000	539 4,85,100
5 Jan	921.95	7.3 ₹ 6,570	-0.3 -270.00	19.94	208 1,87,200	41 36,900	589 5,30,100
2 Jan	916.90	7.5 ₹ 6,750	-0.9 -810.00	17.85	135 1,21,500	33 29,700	544 4,89,600
1 Jan	915.05	8.35 ₹ 7,515	-1.5 -1350.00	17.82	189 1,70,100	54 48,600	511 4,59,900
31 Dec	914.35	9.95 ₹ 8,955	-4.5 -4050.00	18.83	222 1,99,800	-2 -1,800	458 4,12,200
30 Dec	901.45	14 ₹ 12,600	-1.85 -1665.00	18.42	486 4,37,400	195 1,75,500	460 4,14,000
29 Dec	904.60	16.25 ₹ 14,625	2.55 2295.00	20.93	323 2,90,700	61 54,900	263 2,36,700
26 Dec	911.55	13.7 ₹ 12,330	1.4 1260.00	20.75	81 72,900	20 18,000	201 1,80,900
24 Dec	917.80	12.3 ₹ 11,070	3.65 3285.00	20.68	160 1,44,000	68 61,200	179 1,61,100
23 Dec	927.80	8.15 ₹ 7,335	-3.7 -3330.00	19.72	104 93,600	-9 -8,100	106 95,400
22 Dec	918.20	12 ₹ 10,800	0.4 360.00	20.09	86 77,400	39 35,100	114 1,02,600
19 Dec	919.60	11.5 ₹ 10,350	-1.7 -1530.00	19.77	40 36,000	9 8,100	75 67,500
18 Dec	913.65	13.45 ₹ 12,105	-1.15 -1035.00	18.78	21 18,900	5 4,500	66 59,400
17 Dec	918.10	14.6 ₹ 13,140	-0.1 -90.00	22.02	5 4,500	0 0	60 54,000
16 Dec	914.35	15.2 ₹ 13,680	2.8 2520.00	20.47	15 13,500	13 11,700	59 53,100
15 Dec	921.60	12.4 ₹ 11,160	1.25 1125.00	20.33	12 10,800	6 5,400	47 42,300
12 Dec	929.15	11.15 ₹ 10,035	-3.1 -2790.00	20.27	1 900	0 0	41 36,900
11 Dec	922.55	14.25 ₹ 12,825	-0.75 -675.00	22.27	12 10,800	4 3,600	34 30,600
10 Dec	923.60	15 ₹ 13,500	0 0.00	21.47	2 1,800	0 0	31 27,900
9 Dec	920.25	15 ₹ 13,500	3.25 2925.00	20.96	3 2,700	2 1,800	31 27,900
8 Dec	924.60	11.75 ₹ 10,575	0 0.00	18.84	1 900	0 0	29 26,100
5 Dec	931.45	- ₹ NaN	- NaN	-	0 0	0 0	0 0
4 Dec	935.75	11.75 ₹ 10,575	0 0.00	21.37	1 900	0 0	30 27,000
3 Dec	934.95	11.75 ₹ 10,575	0.75 675.00	21.88	7 6,300	2 1,800	28 25,200
2 Dec	942.70	11 ₹ 9,900	-2.8 -2520.00	21.71	2 1,800	-1 -900	27 24,300
1 Dec	936.45	13.8 ₹ 12,420	1.55 1395.00	22.5	2 1,800	1 900	27 24,300
28 Nov	942.50	12.25 ₹ 11,025	-1.9 -1710.00	22.46	15 13,500	-6 -5,400	26 23,400
27 Nov	937.25	14.15 ₹ 12,735	1.7 1530.00	23.3	7 6,300	2 1,800	32 28,800
26 Nov	940.55	12.45 ₹ 11,205	-3.65 -3285.00	21.97	21 18,900	6 5,400	29 26,100
25 Nov	928.50	16.1 ₹ 14,490	-1.9 -1710.00	21.61	3 2,700	2 1,800	22 19,800
24 Nov	926.65	18 ₹ 16,200	0 0.00	23.27	1 900	0 0	19 17,100
21 Nov	924.30	18 ₹ 16,200	0 0.00	-	0 0	2 1,800	0 0
20 Nov	928.00	18 ₹ 16,200	0 0.00	23.31	2 1,800	0 0	17 15,300
19 Nov	930.20	18 ₹ 16,200	-3 -2700.00	23.19	1 900	0 0	16 14,400
18 Nov	928.40	21 ₹ 18,900	4 3600.00	25.81	3 2,700	2 1,800	15 13,500
17 Nov	934.75	17 ₹ 15,300	0 0.00	23.47	1 900	0 0	12 10,800
14 Nov	944.45	17 ₹ 15,300	-2 -1800.00	-	7 6,300	5 4,500	12 10,800
13 Nov	944.15	19 ₹ 17,100	0 0.00	-	0 0	0 0	0 0
12 Nov	951.40	19 ₹ 17,100	0 0.00	-	0 0	1 900	0 0
11 Nov	938.90	19 ₹ 17,100	0 0.00	25.2	1 900	0 0	6 5,400
10 Nov	948.40	19 ₹ 17,100	3.25 2925.00	26.45	6 5,400	4 3,600	4 3,600
7 Nov	944.10	15.75 ₹ 14,175	0 0.00	4.15	0 0	0 0	0 0
6 Nov	936.70	15.75 ₹ 14,175	0 0.00	-	0 0	0 0	0 0
4 Nov	971.70	15.75 ₹ 14,175	0 0.00	5.76	0 0	0 0	0 0
3 Nov	981.05	15.75 ₹ 14,175	0 0.00	-	0 0	0 0	0 0
31 Oct	974.45	15.75 ₹ 14,175	0 0.00	-	0 0	0 0	0 0
30 Oct	986.15	15.75 ₹ 14,175	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 900 expiring on 27JAN2026

Delta for 900 PE is -0.76

Historical price for 900 PE is as follows

On 16 Jan ZYDUSLIFE was trading at 868.10. The strike last trading price was 34.9, which was 10.75 higher than the previous day. The implied volatity was 26.53, the open interest changed by -41 which decreased total open position to 972

On 14 Jan ZYDUSLIFE was trading at 883.75. The strike last trading price was 24.3, which was 9.35 higher than the previous day. The implied volatity was 26.51, the open interest changed by -89 which decreased total open position to 1034

On 13 Jan ZYDUSLIFE was trading at 900.70. The strike last trading price was 15.45, which was -2.5 lower than the previous day. The implied volatity was 24.46, the open interest changed by 52 which increased total open position to 1094

On 12 Jan ZYDUSLIFE was trading at 895.05. The strike last trading price was 17.4, which was -3.25 lower than the previous day. The implied volatity was 24.47, the open interest changed by -383 which decreased total open position to 1065

On 9 Jan ZYDUSLIFE was trading at 894.90. The strike last trading price was 21.65, which was 7.55 higher than the previous day. The implied volatity was 26.06, the open interest changed by 476 which increased total open position to 1462

On 8 Jan ZYDUSLIFE was trading at 907.55. The strike last trading price was 14.15, which was 7.3 higher than the previous day. The implied volatity was 24.19, the open interest changed by -33 which decreased total open position to 993

On 7 Jan ZYDUSLIFE was trading at 927.55. The strike last trading price was 6.65, which was 1.6 higher than the previous day. The implied volatity was 21.91, the open interest changed by 461 which increased total open position to 1001

On 6 Jan ZYDUSLIFE was trading at 931.05. The strike last trading price was 5, which was -2.2 lower than the previous day. The implied volatity was 20.08, the open interest changed by -50 which decreased total open position to 539

On 5 Jan ZYDUSLIFE was trading at 921.95. The strike last trading price was 7.3, which was -0.3 lower than the previous day. The implied volatity was 19.94, the open interest changed by 41 which increased total open position to 589

On 2 Jan ZYDUSLIFE was trading at 916.90. The strike last trading price was 7.5, which was -0.9 lower than the previous day. The implied volatity was 17.85, the open interest changed by 33 which increased total open position to 544

On 1 Jan ZYDUSLIFE was trading at 915.05. The strike last trading price was 8.35, which was -1.5 lower than the previous day. The implied volatity was 17.82, the open interest changed by 54 which increased total open position to 511

On 31 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 9.95, which was -4.5 lower than the previous day. The implied volatity was 18.83, the open interest changed by -2 which decreased total open position to 458

On 30 Dec ZYDUSLIFE was trading at 901.45. The strike last trading price was 14, which was -1.85 lower than the previous day. The implied volatity was 18.42, the open interest changed by 195 which increased total open position to 460

On 29 Dec ZYDUSLIFE was trading at 904.60. The strike last trading price was 16.25, which was 2.55 higher than the previous day. The implied volatity was 20.93, the open interest changed by 61 which increased total open position to 263

On 26 Dec ZYDUSLIFE was trading at 911.55. The strike last trading price was 13.7, which was 1.4 higher than the previous day. The implied volatity was 20.75, the open interest changed by 20 which increased total open position to 201

On 24 Dec ZYDUSLIFE was trading at 917.80. The strike last trading price was 12.3, which was 3.65 higher than the previous day. The implied volatity was 20.68, the open interest changed by 68 which increased total open position to 179

On 23 Dec ZYDUSLIFE was trading at 927.80. The strike last trading price was 8.15, which was -3.7 lower than the previous day. The implied volatity was 19.72, the open interest changed by -9 which decreased total open position to 106

On 22 Dec ZYDUSLIFE was trading at 918.20. The strike last trading price was 12, which was 0.4 higher than the previous day. The implied volatity was 20.09, the open interest changed by 39 which increased total open position to 114

On 19 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 11.5, which was -1.7 lower than the previous day. The implied volatity was 19.77, the open interest changed by 9 which increased total open position to 75

On 18 Dec ZYDUSLIFE was trading at 913.65. The strike last trading price was 13.45, which was -1.15 lower than the previous day. The implied volatity was 18.78, the open interest changed by 5 which increased total open position to 66

On 17 Dec ZYDUSLIFE was trading at 918.10. The strike last trading price was 14.6, which was -0.1 lower than the previous day. The implied volatity was 22.02, the open interest changed by 0 which decreased total open position to 60

On 16 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 15.2, which was 2.8 higher than the previous day. The implied volatity was 20.47, the open interest changed by 13 which increased total open position to 59

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 12.4, which was 1.25 higher than the previous day. The implied volatity was 20.33, the open interest changed by 6 which increased total open position to 47

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 11.15, which was -3.1 lower than the previous day. The implied volatity was 20.27, the open interest changed by 0 which decreased total open position to 41

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 14.25, which was -0.75 lower than the previous day. The implied volatity was 22.27, the open interest changed by 4 which increased total open position to 34

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 15, which was 0 lower than the previous day. The implied volatity was 21.47, the open interest changed by 0 which decreased total open position to 31

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 15, which was 3.25 higher than the previous day. The implied volatity was 20.96, the open interest changed by 2 which increased total open position to 31

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 18.84, the open interest changed by 0 which decreased total open position to 29

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 11.75, which was 0 lower than the previous day. The implied volatity was 21.37, the open interest changed by 0 which decreased total open position to 30

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 11.75, which was 0.75 higher than the previous day. The implied volatity was 21.88, the open interest changed by 2 which increased total open position to 28

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 11, which was -2.8 lower than the previous day. The implied volatity was 21.71, the open interest changed by -1 which decreased total open position to 27

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 13.8, which was 1.55 higher than the previous day. The implied volatity was 22.5, the open interest changed by 1 which increased total open position to 27

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 12.25, which was -1.9 lower than the previous day. The implied volatity was 22.46, the open interest changed by -6 which decreased total open position to 26

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 14.15, which was 1.7 higher than the previous day. The implied volatity was 23.3, the open interest changed by 2 which increased total open position to 32

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 12.45, which was -3.65 lower than the previous day. The implied volatity was 21.97, the open interest changed by 6 which increased total open position to 29

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 16.1, which was -1.9 lower than the previous day. The implied volatity was 21.61, the open interest changed by 2 which increased total open position to 22

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 23.27, the open interest changed by 0 which decreased total open position to 19

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 18, which was 0 lower than the previous day. The implied volatity was 23.31, the open interest changed by 0 which decreased total open position to 17

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 18, which was -3 lower than the previous day. The implied volatity was 23.19, the open interest changed by 0 which decreased total open position to 16

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 21, which was 4 higher than the previous day. The implied volatity was 25.81, the open interest changed by 2 which increased total open position to 15

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 17, which was 0 lower than the previous day. The implied volatity was 23.47, the open interest changed by 0 which decreased total open position to 12

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 17, which was -2 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 12

On 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 19, 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 Nov ZYDUSLIFE was trading at 951.40. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 11 Nov ZYDUSLIFE was trading at 938.90. The strike last trading price was 19, which was 0 lower than the previous day. The implied volatity was 25.2, the open interest changed by 0 which decreased total open position to 6

On 10 Nov ZYDUSLIFE was trading at 948.40. The strike last trading price was 19, which was 3.25 higher than the previous day. The implied volatity was 26.45, the open interest changed by 4 which increased total open position to 4

On 7 Nov ZYDUSLIFE was trading at 944.10. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0

On 6 Nov ZYDUSLIFE was trading at 936.70. The strike last trading price was 15.75, 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 Nov ZYDUSLIFE was trading at 971.70. The strike last trading price was 15.75, which was 0 lower than the previous day. The implied volatity was 5.76, the open interest changed by 0 which decreased total open position to 0

On 3 Nov ZYDUSLIFE was trading at 981.05. The strike last trading price was 15.75, 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 31 Oct ZYDUSLIFE was trading at 974.45. The strike last trading price was 15.75, 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 30 Oct ZYDUSLIFE was trading at 986.15. The strike last trading price was 15.75, 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

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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD