ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
16 Apr 2026 04:11 PM IST
| ZYDUSLIFE 28-Apr-2026 (11d) 910 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 0.01
Theta: -0.63
Gamma: 0.00695
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 939.10 | 35.7 | -0.14999999999999858 | 26.41 | 0 | 0 | 111 | |||||||||
|
|
||||||||||||||||
| 15 Apr | 936.05 | 35.7 | 7.0000000000000036 | 26.41 | 41 | -6 | 110 | |||||||||
| 13 Apr | 922.40 | 28.1 | 5.200000000000003 | 27.1 | 315 | -58 | 123 | |||||||||
| 10 Apr | 915.40 | 23.4 | 5.549999999999997 | 23.19 | 339 | -8 | 185 | |||||||||
| 9 Apr | 902.25 | 17.55 | 4.55 | 23.86 | 732 | 120 | 193 | |||||||||
| 8 Apr | 891.55 | 12.9 | 3.1 | 21.81 | 177 | -3 | 77 | |||||||||
| 7 Apr | 873.50 | 9.9 | 1.35 | 25.93 | 154 | -14 | 82 | |||||||||
| 6 Apr | 866.30 | 8.75 | -0.15 | 25.86 | 33 | -9 | 96 | |||||||||
| 2 Apr | 864.25 | 8.45 | -0.6 | 24.47 | 111 | -11 | 105 | |||||||||
| 1 Apr | 863.20 | 9.3 | -2.8 | 24.35 | 164 | 62 | 116 | |||||||||
| 30 Mar | 871.20 | 12.7 | -11.55 | 22.64 | 81 | 26 | 54 | |||||||||
| 27 Mar | 896.70 | 24.25 | -1.1 | 25.5 | 28 | 16 | 28 | |||||||||
| 25 Mar | 903.70 | 25.9 | 8.15 | 23.11 | 11 | 5 | 11 | |||||||||
| 24 Mar | 886.40 | 17.75 | 0 | 22.34 | 2 | 0 | 6 | |||||||||
| 23 Mar | 860.60 | 17.75 | -5.8 | 31.26 | 2 | 1 | 5 | |||||||||
| 20 Mar | 890.50 | 23.55 | 5.55 | 24.29 | 2 | 0 | 4 | |||||||||
| 19 Mar | 876.15 | 18 | -7.5 | 23.22 | 1 | 0 | 3 | |||||||||
| 18 Mar | 899.60 | 25.5 | -17.75 | 23.22 | 5 | 3 | 3 | |||||||||
| 17 Mar | 889.80 | 43.25 | 0 | 1.14 | 0 | 0 | 0 | |||||||||
| 16 Mar | 886.90 | 43.25 | 0 | 1.75 | 0 | 0 | 0 | |||||||||
| 13 Mar | 905.90 | 43.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 916.90 | 43.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 921.75 | 43.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 923.10 | 43.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 908.85 | 43.25 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 6 Mar | 913.05 | 43.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 914.65 | 43.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 896.90 | 43.25 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 2 Mar | 906.90 | 43.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 921.70 | 43.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 938.50 | 43.25 | 0 | - | 0 | 0 | 0 | |||||||||
For Zydus Lifesciences Ltd - strike price 910 expiring on 28APR2026
Delta for 910 CE is 0.73
Historical price for 910 CE is as follows
On 16 Apr ZYDUSLIFE was trading at 939.10. The strike last trading price was 35.7, which was -0.14999999999999858 lower than the previous day. The implied volatity was 26.41, the open interest changed by 0 which decreased total open position to 111
On 15 Apr ZYDUSLIFE was trading at 936.05. The strike last trading price was 35.7, which was 7.0000000000000036 higher than the previous day. The implied volatity was 26.41, the open interest changed by -6 which decreased total open position to 110
On 13 Apr ZYDUSLIFE was trading at 922.40. The strike last trading price was 28.1, which was 5.200000000000003 higher than the previous day. The implied volatity was 27.1, the open interest changed by -58 which decreased total open position to 123
On 10 Apr ZYDUSLIFE was trading at 915.40. The strike last trading price was 23.4, which was 5.549999999999997 higher than the previous day. The implied volatity was 23.19, the open interest changed by -8 which decreased total open position to 185
On 9 Apr ZYDUSLIFE was trading at 902.25. The strike last trading price was 17.55, which was 4.55 higher than the previous day. The implied volatity was 23.86, the open interest changed by 120 which increased total open position to 193
On 8 Apr ZYDUSLIFE was trading at 891.55. The strike last trading price was 12.9, which was 3.1 higher than the previous day. The implied volatity was 21.81, the open interest changed by -3 which decreased total open position to 77
On 7 Apr ZYDUSLIFE was trading at 873.50. The strike last trading price was 9.9, which was 1.35 higher than the previous day. The implied volatity was 25.93, the open interest changed by -14 which decreased total open position to 82
On 6 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was 8.75, which was -0.15 lower than the previous day. The implied volatity was 25.86, the open interest changed by -9 which decreased total open position to 96
On 2 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was 8.45, which was -0.6 lower than the previous day. The implied volatity was 24.47, the open interest changed by -11 which decreased total open position to 105
On 1 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was 9.3, which was -2.8 lower than the previous day. The implied volatity was 24.35, the open interest changed by 62 which increased total open position to 116
On 30 Mar ZYDUSLIFE was trading at 871.20. The strike last trading price was 12.7, which was -11.55 lower than the previous day. The implied volatity was 22.64, the open interest changed by 26 which increased total open position to 54
On 27 Mar ZYDUSLIFE was trading at 896.70. The strike last trading price was 24.25, which was -1.1 lower than the previous day. The implied volatity was 25.5, the open interest changed by 16 which increased total open position to 28
On 25 Mar ZYDUSLIFE was trading at 903.70. The strike last trading price was 25.9, which was 8.15 higher than the previous day. The implied volatity was 23.11, the open interest changed by 5 which increased total open position to 11
On 24 Mar ZYDUSLIFE was trading at 886.40. The strike last trading price was 17.75, which was 0 lower than the previous day. The implied volatity was 22.34, the open interest changed by 0 which decreased total open position to 6
On 23 Mar ZYDUSLIFE was trading at 860.60. The strike last trading price was 17.75, which was -5.8 lower than the previous day. The implied volatity was 31.26, the open interest changed by 1 which increased total open position to 5
On 20 Mar ZYDUSLIFE was trading at 890.50. The strike last trading price was 23.55, which was 5.55 higher than the previous day. The implied volatity was 24.29, the open interest changed by 0 which decreased total open position to 4
On 19 Mar ZYDUSLIFE was trading at 876.15. The strike last trading price was 18, which was -7.5 lower than the previous day. The implied volatity was 23.22, the open interest changed by 0 which decreased total open position to 3
On 18 Mar ZYDUSLIFE was trading at 899.60. The strike last trading price was 25.5, which was -17.75 lower than the previous day. The implied volatity was 23.22, the open interest changed by 3 which increased total open position to 3
On 17 Mar ZYDUSLIFE was trading at 889.80. The strike last trading price was 43.25, which was 0 lower than the previous day. The implied volatity was 1.14, 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 43.25, which was 0 lower than the previous day. The implied volatity was 1.75, 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 43.25, 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 12 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 43.25, 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 11 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 43.25, 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 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 43.25, 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 9 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 43.25, which was 0 lower than the previous day. The implied volatity was 0.14, 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 43.25, 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 5 Mar ZYDUSLIFE was trading at 914.65. The strike last trading price was 43.25, 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 4 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 43.25, which was 0 lower than the previous day. The implied volatity was 0.16, 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 43.25, 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 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 43.25, 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 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 43.25, 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
| ZYDUSLIFE 28-Apr-2026 (11d) 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.01
Theta: -0.5
Gamma: 0.0067
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 939.10 | 6.85 | -1.1500000000000004 | 27 | 69 | 12 | 150 |
| 15 Apr | 936.05 | 7.9 | -4.65 | 26.46 | 139 | 9 | 134 |
| 13 Apr | 922.40 | 12.6 | -3.450000000000001 | 25.07 | 273 | -39 | 125 |
| 10 Apr | 915.40 | 15.8 | -6.149999999999999 | 23.72 | 208 | 54 | 169 |
| 9 Apr | 902.25 | 21.75 | -11.65 | 23.77 | 209 | 82 | 111 |
| 8 Apr | 891.55 | 33.4 | -16.6 | 32.09 | 7 | -2 | 27 |
| 7 Apr | 873.50 | 50 | 7.4 | - | 0 | 0 | 29 |
| 6 Apr | 866.30 | 50 | 7.4 | 32.3 | 5 | 0 | 31 |
| 2 Apr | 864.25 | 42.6 | -3.5 | - | 0 | 0 | 31 |
| 1 Apr | 863.20 | 42.6 | -3.5 | 18.95 | 40 | 9 | 28 |
| 30 Mar | 871.20 | 46.1 | 19.1 | 32.73 | 13 | 6 | 14 |
| 27 Mar | 896.70 | 27 | 7 | 22.56 | 8 | 4 | 8 |
| 25 Mar | 903.70 | 20 | -10.5 | 18.68 | 2 | 0 | 2 |
| 24 Mar | 886.40 | 30.5 | -8.45 | - | 0 | 0 | 2 |
| 23 Mar | 860.60 | 30.5 | -8.45 | - | 0 | 0 | 2 |
| 20 Mar | 890.50 | 30.5 | -8.45 | - | 0 | 0 | 2 |
| 19 Mar | 876.15 | 30.5 | -8.45 | - | 0 | 0 | 2 |
| 18 Mar | 899.60 | 30.5 | -8.45 | - | 0 | 0 | 2 |
| 17 Mar | 889.80 | 30.5 | -8.45 | - | 2 | 0 | 2 |
| 16 Mar | 886.90 | 30.5 | -8.45 | - | 2 | 2 | 0 |
| 13 Mar | 905.90 | 30.5 | -8.45 | 27.32 | 2 | 0 | 0 |
| 12 Mar | 916.90 | 38.95 | 0 | 1.65 | 0 | 0 | 0 |
| 11 Mar | 921.75 | 38.95 | 0 | 1.87 | 0 | 0 | 0 |
| 10 Mar | 923.10 | 38.95 | 0 | 2.38 | 0 | 0 | 0 |
| 9 Mar | 908.85 | 38.95 | 0 | 0.97 | 0 | 0 | 0 |
| 6 Mar | 913.05 | 38.95 | 0 | 1.23 | 0 | 0 | 0 |
| 5 Mar | 914.65 | 38.95 | 0 | 1.59 | 0 | 0 | 0 |
| 4 Mar | 896.90 | 38.95 | 0 | 0.06 | 0 | 0 | 0 |
| 2 Mar | 906.90 | 38.95 | 0 | 0.83 | 0 | 0 | 0 |
| 27 Feb | 921.70 | 38.95 | 0 | 2 | 0 | 0 | 0 |
| 26 Feb | 938.50 | 38.95 | 0 | 3.25 | 0 | 0 | 0 |
For Zydus Lifesciences Ltd - strike price 910 expiring on 28APR2026
Delta for 910 PE is -0.24
Historical price for 910 PE is as follows
On 16 Apr ZYDUSLIFE was trading at 939.10. The strike last trading price was 6.85, which was -1.1500000000000004 lower than the previous day. The implied volatity was 27, the open interest changed by 12 which increased total open position to 150
On 15 Apr ZYDUSLIFE was trading at 936.05. The strike last trading price was 7.9, which was -4.65 lower than the previous day. The implied volatity was 26.46, the open interest changed by 9 which increased total open position to 134
On 13 Apr ZYDUSLIFE was trading at 922.40. The strike last trading price was 12.6, which was -3.450000000000001 lower than the previous day. The implied volatity was 25.07, the open interest changed by -39 which decreased total open position to 125
On 10 Apr ZYDUSLIFE was trading at 915.40. The strike last trading price was 15.8, which was -6.149999999999999 lower than the previous day. The implied volatity was 23.72, the open interest changed by 54 which increased total open position to 169
On 9 Apr ZYDUSLIFE was trading at 902.25. The strike last trading price was 21.75, which was -11.65 lower than the previous day. The implied volatity was 23.77, the open interest changed by 82 which increased total open position to 111
On 8 Apr ZYDUSLIFE was trading at 891.55. The strike last trading price was 33.4, which was -16.6 lower than the previous day. The implied volatity was 32.09, the open interest changed by -2 which decreased total open position to 27
On 7 Apr ZYDUSLIFE was trading at 873.50. The strike last trading price was 50, which was 7.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29
On 6 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was 50, which was 7.4 higher than the previous day. The implied volatity was 32.3, the open interest changed by 0 which decreased total open position to 31
On 2 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was 42.6, which was -3.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 1 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was 42.6, which was -3.5 lower than the previous day. The implied volatity was 18.95, the open interest changed by 9 which increased total open position to 28
On 30 Mar ZYDUSLIFE was trading at 871.20. The strike last trading price was 46.1, which was 19.1 higher than the previous day. The implied volatity was 32.73, the open interest changed by 6 which increased total open position to 14
On 27 Mar ZYDUSLIFE was trading at 896.70. The strike last trading price was 27, which was 7 higher than the previous day. The implied volatity was 22.56, the open interest changed by 4 which increased total open position to 8
On 25 Mar ZYDUSLIFE was trading at 903.70. The strike last trading price was 20, which was -10.5 lower than the previous day. The implied volatity was 18.68, the open interest changed by 0 which decreased total open position to 2
On 24 Mar ZYDUSLIFE was trading at 886.40. The strike last trading price was 30.5, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar ZYDUSLIFE was trading at 860.60. The strike last trading price was 30.5, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar ZYDUSLIFE was trading at 890.50. The strike last trading price was 30.5, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar ZYDUSLIFE was trading at 876.15. The strike last trading price was 30.5, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar ZYDUSLIFE was trading at 899.60. The strike last trading price was 30.5, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar ZYDUSLIFE was trading at 889.80. The strike last trading price was 30.5, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 30.5, which was -8.45 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 13 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was 30.5, which was -8.45 lower than the previous day. The implied volatity was 27.32, 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 38.95, which was 0 lower than the previous day. The implied volatity was 1.65, 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 38.95, which was 0 lower than the previous day. The implied volatity was 1.87, 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 38.95, which was 0 lower than the previous day. The implied volatity was 2.38, 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 38.95, which was 0 lower than the previous day. The implied volatity was 0.97, 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 38.95, which was 0 lower than the previous day. The implied volatity was 1.23, 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 38.95, which was 0 lower than the previous day. The implied volatity was 1.59, 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 38.95, which was 0 lower than the previous day. The implied volatity was 0.06, 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 38.95, which was 0 lower than the previous day. The implied volatity was 0.83, 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 38.95, which was 0 lower than the previous day. The implied volatity was 2, 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 38.95, which was 0 lower than the previous day. The implied volatity was 3.25, the open interest changed by 0 which decreased total open position to 0
