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 910 CE
Delta: 0.75 Vega: 0.65 Theta: -0.47 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	26.85 ₹ 24,165	1.4 1260.00	16.09	21 18,900	4 3,600	39 35,100
11 Dec	922.55	25.45 ₹ 22,905	0.65 585.00	16.06	23 20,700	4 3,600	35 31,500
10 Dec	923.60	24.8 ₹ 22,320	0.75 675.00	19.04	13 11,700	5 4,500	30 27,000

9 Dec	920.25	25.3 ₹ 22,770	-8.05 -7245.00	19.00	42 37,800	7 6,300	24 21,600
8 Dec	924.60	34.3 ₹ 30,870	-5.8 -5220.00	-	0 0	0 0	17 15,300
5 Dec	931.45	34.3 ₹ 30,870	-5.8 -5220.00	16.50	10 9,000	5 4,500	17 15,300
4 Dec	935.75	40.1 ₹ 36,090	4.35 3915.00	-	0 0	0 0	0 0
3 Dec	934.95	40.1 ₹ 36,090	4.35 3915.00	-	0 0	0 0	0 0
2 Dec	942.70	40.1 ₹ 36,090	4.35 3915.00	-	0 0	5 4,500	0 0
1 Dec	936.45	40.1 ₹ 36,090	4.35 3915.00	20.24	10 9,000	5 4,500	12 10,800
28 Nov	942.50	35.75 ₹ 32,175	-77.4 -69660.00	-	0 0	0 0	0 0
27 Nov	937.25	35.75 ₹ 32,175	-77.4 -69660.00	-	0 0	0 0	0 0
26 Nov	940.55	35.75 ₹ 32,175	-77.4 -69660.00	-	0 0	0 0	0 0
25 Nov	928.50	35.75 ₹ 32,175	-77.4 -69660.00	-	0 0	0 0	0 0
24 Nov	926.65	35.75 ₹ 32,175	-77.4 -69660.00	-	0 0	7 6,300	0 0
21 Nov	924.30	35.75 ₹ 32,175	-77.4 -69660.00	17.85	12 10,800	6 5,400	6 5,400
20 Nov	928.00	113.15 ₹ 1,01,835	0 0.00	-	0 0	0 0	0 0
19 Nov	930.20	113.15 ₹ 1,01,835	0 0.00	-	0 0	0 0	0 0
18 Nov	928.40	113.15 ₹ 1,01,835	0 0.00	-	0 0	0 0	0 0
17 Nov	934.75	113.15 ₹ 1,01,835	0 0.00	-	0 0	0 0	0 0
14 Nov	944.45	113.15 ₹ 1,01,835	0 0.00	-	0 0	0 0	0 0
13 Nov	944.15	113.15 ₹ 1,01,835	0 0.00	-	0 0	0 0	0 0
12 Nov	951.40	113.15 ₹ 1,01,835	0 0.00	-	0 0	0 0	0 0
11 Nov	938.90	113.15 ₹ 1,01,835	0 0.00	-	0 0	0 0	0 0
10 Nov	948.40	113.15 ₹ 1,01,835	0 0.00	-	0 0	0 0	0 0
7 Nov	944.10	113.15 ₹ 1,01,835	0 0.00	-	0 0	0 0	0 0
6 Nov	936.70	113.15 ₹ 1,01,835	0 0.00	-	0 0	0 0	0 0
3 Nov	981.05	113.15 ₹ 1,01,835	0 0.00	-	0 0	0 0	0 0
29 Oct	1002.90	113.15 ₹ 1,01,835	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 910 expiring on 30DEC2025

Delta for 910 CE is 0.75

Historical price for 910 CE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 26.85, which was 1.4 higher than the previous day. The implied volatity was 16.09, the open interest changed by 4 which increased total open position to 39

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 25.45, which was 0.65 higher than the previous day. The implied volatity was 16.06, the open interest changed by 4 which increased total open position to 35

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 24.8, which was 0.75 higher than the previous day. The implied volatity was 19.04, the open interest changed by 5 which increased total open position to 30

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 25.3, which was -8.05 lower than the previous day. The implied volatity was 19.00, the open interest changed by 7 which increased total open position to 24

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 34.3, which was -5.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 34.3, which was -5.8 lower than the previous day. The implied volatity was 16.50, the open interest changed by 5 which increased total open position to 17

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 40.1, which was 4.35 higher 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 40.1, which was 4.35 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 40.1, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 40.1, which was 4.35 higher than the previous day. The implied volatity was 20.24, the open interest changed by 5 which increased total open position to 12

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 35.75, which was -77.4 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 35.75, which was -77.4 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 35.75, which was -77.4 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 35.75, which was -77.4 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 35.75, which was -77.4 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 35.75, which was -77.4 lower than the previous day. The implied volatity was 17.85, the open interest changed by 6 which increased total open position to 6

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 113.15, 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 113.15, 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 113.15, 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 113.15, 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 113.15, 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 113.15, 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 113.15, 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 113.15, 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 113.15, 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 113.15, 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 113.15, 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 113.15, 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 113.15, 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 910 PE
Delta: -0.25 Vega: 0.66 Theta: -0.24 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	5.3 ₹ 4,770	-1.65 -1485.00	16.67	60 54,000	3 2,700	118 1,06,200
11 Dec	922.55	6.55 ₹ 5,895	-1.15 -1035.00	17.15	53 47,700	4 3,600	116 1,04,400
10 Dec	923.60	8 ₹ 7,200	-1.05 -945.00	16.73	86 77,400	-4 -3,600	114 1,02,600
9 Dec	920.25	8.75 ₹ 7,875	1.05 945.00	17.37	171 1,53,900	13 11,700	117 1,05,300
8 Dec	924.60	7.55 ₹ 6,795	1.8 1620.00	16.27	54 48,600	4 3,600	104 93,600
5 Dec	931.45	5.75 ₹ 5,175	-0.25 -225.00	16.99	10 9,000	1 900	101 90,900
4 Dec	935.75	6.05 ₹ 5,445	-0.5 -450.00	18.13	21 18,900	4 3,600	100 90,000
3 Dec	934.95	6 ₹ 5,400	0.35 315.00	18.39	62 55,800	8 7,200	98 88,200
2 Dec	942.70	5.55 ₹ 4,995	-2.35 -2115.00	18.39	36 32,400	-2 -1,800	90 81,000
1 Dec	936.45	7.8 ₹ 7,020	0.75 675.00	18.95	22 19,800	-1 -900	92 82,800
28 Nov	942.50	7.05 ₹ 6,345	-0.3 -270.00	19.59	45 40,500	9 8,100	93 83,700
27 Nov	937.25	7.35 ₹ 6,615	0.25 225.00	18.92	39 35,100	20 18,000	84 75,600
26 Nov	940.55	7.1 ₹ 6,390	-4.15 -3735.00	18.69	92 82,800	11 9,900	56 50,400
25 Nov	928.50	11.6 ₹ 10,440	-2.35 -2115.00	19.89	30 27,000	18 16,200	45 40,500
24 Nov	926.65	13.95 ₹ 12,555	-0.75 -675.00	21.54	33 29,700	20 18,000	26 23,400
21 Nov	924.30	14.7 ₹ 13,230	-1.6 -1440.00	-	0 0	0 0	0 0
20 Nov	928.00	14.7 ₹ 13,230	-1.6 -1440.00	-	0 0	0 0	0 0
19 Nov	930.20	14.7 ₹ 13,230	-1.6 -1440.00	22.21	1 900	0 0	6 5,400
18 Nov	928.40	16.3 ₹ 14,670	1.3 1170.00	23.95	6 5,400	2 1,800	4 3,600
17 Nov	934.75	15 ₹ 13,500	2.65 2385.00	-	0 0	0 0	0 0
14 Nov	944.45	15 ₹ 13,500	2.65 2385.00	-	0 0	0 0	0 0
13 Nov	944.15	15 ₹ 13,500	2.65 2385.00	-	0 0	0 0	0 0
12 Nov	951.40	15 ₹ 13,500	2.65 2385.00	-	0 0	0 0	0 0
11 Nov	938.90	15 ₹ 13,500	2.65 2385.00	-	0 0	2 1,800	0 0
10 Nov	948.40	15 ₹ 13,500	2.65 2385.00	25.12	2 1,800	0 0	0 0
7 Nov	944.10	12.35 ₹ 11,115	0 0.00	3.83	0 0	0 0	0 0
6 Nov	936.70	12.35 ₹ 11,115	0 0.00	3.05	0 0	0 0	0 0
3 Nov	981.05	12.35 ₹ 11,115	0 0.00	6.40	0 0	0 0	0 0
29 Oct	1002.90	12.35 ₹ 11,115	0 0.00	7.33	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 910 expiring on 30DEC2025

Delta for 910 PE is -0.25

Historical price for 910 PE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 5.3, which was -1.65 lower than the previous day. The implied volatity was 16.67, the open interest changed by 3 which increased total open position to 118

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 6.55, which was -1.15 lower than the previous day. The implied volatity was 17.15, the open interest changed by 4 which increased total open position to 116

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 8, which was -1.05 lower than the previous day. The implied volatity was 16.73, the open interest changed by -4 which decreased total open position to 114

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 8.75, which was 1.05 higher than the previous day. The implied volatity was 17.37, the open interest changed by 13 which increased total open position to 117

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 7.55, which was 1.8 higher than the previous day. The implied volatity was 16.27, the open interest changed by 4 which increased total open position to 104

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 5.75, which was -0.25 lower than the previous day. The implied volatity was 16.99, the open interest changed by 1 which increased total open position to 101

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 6.05, which was -0.5 lower than the previous day. The implied volatity was 18.13, the open interest changed by 4 which increased total open position to 100

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 6, which was 0.35 higher than the previous day. The implied volatity was 18.39, the open interest changed by 8 which increased total open position to 98

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 5.55, which was -2.35 lower than the previous day. The implied volatity was 18.39, the open interest changed by -2 which decreased total open position to 90

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 7.8, which was 0.75 higher than the previous day. The implied volatity was 18.95, the open interest changed by -1 which decreased total open position to 92

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 7.05, which was -0.3 lower than the previous day. The implied volatity was 19.59, the open interest changed by 9 which increased total open position to 93

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 7.35, which was 0.25 higher than the previous day. The implied volatity was 18.92, the open interest changed by 20 which increased total open position to 84

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 7.1, which was -4.15 lower than the previous day. The implied volatity was 18.69, the open interest changed by 11 which increased total open position to 56

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 11.6, which was -2.35 lower than the previous day. The implied volatity was 19.89, the open interest changed by 18 which increased total open position to 45

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 13.95, which was -0.75 lower than the previous day. The implied volatity was 21.54, the open interest changed by 20 which increased total open position to 26

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 14.7, which was -1.6 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 14.7, which was -1.6 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 14.7, which was -1.6 lower than the previous day. The implied volatity was 22.21, the open interest changed by 0 which decreased total open position to 6

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 16.3, which was 1.3 higher than the previous day. The implied volatity was 23.95, the open interest changed by 2 which increased total open position to 4

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 15, which was 2.65 higher 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 15, which was 2.65 higher 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 15, which was 2.65 higher 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 15, which was 2.65 higher 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 15, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 10 Nov ZYDUSLIFE was trading at 948.40. The strike last trading price was 15, which was 2.65 higher than the previous day. The implied volatity was 25.12, 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 12.35, which was 0 lower than the previous day. The implied volatity was 3.83, 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 12.35, which was 0 lower than the previous day. The implied volatity was 3.05, 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 12.35, which was 0 lower than the previous day. The implied volatity was 6.40, 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 12.35, which was 0 lower than the previous day. The implied volatity was 7.33, 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