ZYDUSLIFE

Zydus Lifesciences Ltd

905.8 +2.90 (0.32%)

L: 898.65 H: 912.5

Back to Option Chain

Historical option data for ZYDUSLIFE
04 Feb 2026 11:05 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

ZYDUSLIFE 24-FEB-2026 910 CE
Delta: 0.52 Vega: 0.85 Theta: -0.68 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

4 Feb	904.95	22.95 ₹ 20,655	0.15 135.00	26.57	83 74,700	22 19,800	92 82,800
3 Feb	902.90	23.05 ₹ 20,745	11.1 9990.00	27.44	182 1,63,800	32 28,800	71 63,900
2 Feb	879.65	11.85 ₹ 10,665	-1.7 -1530.00	26.21	35 31,500	-5 -4,500	39 35,100
1 Feb	878.10	14.5 ₹ 13,050	-1.15 -1035.00	28.45	65 58,500	-4 -3,600	44 39,600
30 Jan	885.30	15.8 ₹ 14,220	-1.4 -1260.00	26.18	88 79,200	18 16,200	48 43,200
29 Jan	890.70	17.2 ₹ 15,480	-3.15 -2835.00	24	18 16,200	7 6,300	29 26,100
28 Jan	896.90	20.55 ₹ 18,495	-0.95 -855.00	23.94	44 39,600	10 9,000	23 20,700
27 Jan	893.35	22 ₹ 19,800	-16.65 -14985.00	27.45	26 23,400	12 10,800	12 10,800
23 Jan	882.00	38.65 ₹ 34,785	0 0.00	1.87	0 0	0 0	0 0
22 Jan	885.30	38.65 ₹ 34,785	0 0.00	1.8	0 0	0 0	0 0
21 Jan	876.25	38.65 ₹ 34,785	0 0.00	2.59	0 0	0 0	0 0
20 Jan	873.40	38.65 ₹ 34,785	0 0.00	2.68	0 0	0 0	0 0
19 Jan	881.10	38.65 ₹ 34,785	0 0.00	2.28	0 0	0 0	0 0
16 Jan	868.10	38.65 ₹ 34,785	0 0.00	3.15	0 0	0 0	0 0
14 Jan	883.75	38.65 ₹ 34,785	0 0.00	1.54	0 0	0 0	0 0
13 Jan	900.70	38.65 ₹ 34,785	0 0.00	0.08	0 0	0 0	0 0
12 Jan	895.05	38.65 ₹ 34,785	0 0.00	0.26	0 0	0 0	0 0
9 Jan	894.90	38.65 ₹ 34,785	0 0.00	0.55	0 0	0 0	0 0
8 Jan	907.55	38.65 ₹ 34,785	0 0.00	-	0 0	0 0	0 0
7 Jan	927.55	38.65 ₹ 34,785	0 0.00	-	0 0	0 0	0 0
6 Jan	931.05	38.65 ₹ 34,785	0 0.00	-	0 0	0 0	0 0
5 Jan	921.95	38.65 ₹ 34,785	0 0.00	-	0 0	0 0	0 0
2 Jan	916.90	38.65 ₹ 34,785	0 0.00	-	0 0	0 0	0 0
1 Jan	915.05	38.65 ₹ 34,785	0 0.00	-	0 0	0 0	0 0
31 Dec	914.35	38.65 ₹ 34,785	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 910 expiring on 24FEB2026

Delta for 910 CE is 0.52

Historical price for 910 CE is as follows

On 4 Feb ZYDUSLIFE was trading at 904.95. The strike last trading price was 22.95, which was 0.15 higher than the previous day. The implied volatity was 26.57, the open interest changed by 22 which increased total open position to 92

On 3 Feb ZYDUSLIFE was trading at 902.90. The strike last trading price was 23.05, which was 11.1 higher than the previous day. The implied volatity was 27.44, the open interest changed by 32 which increased total open position to 71

On 2 Feb ZYDUSLIFE was trading at 879.65. The strike last trading price was 11.85, which was -1.7 lower than the previous day. The implied volatity was 26.21, the open interest changed by -5 which decreased total open position to 39

On 1 Feb ZYDUSLIFE was trading at 878.10. The strike last trading price was 14.5, which was -1.15 lower than the previous day. The implied volatity was 28.45, the open interest changed by -4 which decreased total open position to 44

On 30 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 15.8, which was -1.4 lower than the previous day. The implied volatity was 26.18, the open interest changed by 18 which increased total open position to 48

On 29 Jan ZYDUSLIFE was trading at 890.70. The strike last trading price was 17.2, which was -3.15 lower than the previous day. The implied volatity was 24, the open interest changed by 7 which increased total open position to 29

On 28 Jan ZYDUSLIFE was trading at 896.90. The strike last trading price was 20.55, which was -0.95 lower than the previous day. The implied volatity was 23.94, the open interest changed by 10 which increased total open position to 23

On 27 Jan ZYDUSLIFE was trading at 893.35. The strike last trading price was 22, which was -16.65 lower than the previous day. The implied volatity was 27.45, the open interest changed by 12 which increased total open position to 12

On 23 Jan ZYDUSLIFE was trading at 882.00. The strike last trading price was 38.65, 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 22 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 38.65, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0

On 21 Jan ZYDUSLIFE was trading at 876.25. The strike last trading price was 38.65, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0

On 20 Jan ZYDUSLIFE was trading at 873.40. The strike last trading price was 38.65, which was 0 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0

On 19 Jan ZYDUSLIFE was trading at 881.10. The strike last trading price was 38.65, which was 0 lower than the previous day. The implied volatity was 2.28, the open interest changed by 0 which decreased total open position to 0

On 16 Jan ZYDUSLIFE was trading at 868.10. The strike last trading price was 38.65, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0

On 14 Jan ZYDUSLIFE was trading at 883.75. The strike last trading price was 38.65, which was 0 lower than the previous day. The implied volatity was 1.54, the open interest changed by 0 which decreased total open position to 0

On 13 Jan ZYDUSLIFE was trading at 900.70. The strike last trading price was 38.65, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0

On 12 Jan ZYDUSLIFE was trading at 895.05. The strike last trading price was 38.65, which was 0 lower than the previous day. The implied volatity was 0.26, the open interest changed by 0 which decreased total open position to 0

On 9 Jan ZYDUSLIFE was trading at 894.90. The strike last trading price was 38.65, which was 0 lower than the previous day. The implied volatity was 0.55, the open interest changed by 0 which decreased total open position to 0

On 8 Jan ZYDUSLIFE was trading at 907.55. The strike last trading price was 38.65, 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 Jan ZYDUSLIFE was trading at 927.55. The strike last trading price was 38.65, 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 Jan ZYDUSLIFE was trading at 931.05. The strike last trading price was 38.65, 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 Jan ZYDUSLIFE was trading at 921.95. The strike last trading price was 38.65, 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 Jan ZYDUSLIFE was trading at 916.90. The strike last trading price was 38.65, 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 Jan ZYDUSLIFE was trading at 915.05. The strike last trading price was 38.65, 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 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 38.65, 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 24FEB2026 910 PE
Delta: -0.48 Vega: 0.85 Theta: -0.5 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	904.95	25 ₹ 22,500	0.25 225.00	29.89	36 32,400	22 19,800	42 37,800
3 Feb	902.90	25 ₹ 22,500	-22.8 -20520.00	28.1	29 26,100	15 13,500	20 18,000
2 Feb	879.65	47.8 ₹ 43,020	11.8 10620.00	37.27	3 2,700	0 0	6 5,400
1 Feb	878.10	36 ₹ 32,400	5.3 4770.00	22.94	2 1,800	1 900	5 4,500
30 Jan	885.30	30.7 ₹ 27,630	-3.3 -2970.00	-	0 0	0 0	4 3,600
29 Jan	890.70	30.7 ₹ 27,630	-3.3 -2970.00	-	0 0	0 0	0 0
28 Jan	896.90	30.7 ₹ 27,630	-3.3 -2970.00	-	0 0	0 0	4 3,600
27 Jan	893.35	30.7 ₹ 27,630	-3.3 -2970.00	24.94	6 5,400	3 2,700	4 3,600
23 Jan	882.00	34 ₹ 30,600	-4.2 -3780.00	23.83	1 900	0 0	1 900
22 Jan	885.30	38.2 ₹ 34,380	18.7 16830.00	-	0 0	0 0	1 900
21 Jan	876.25	38.2 ₹ 34,380	18.7 16830.00	-	0 0	0 0	1 900
20 Jan	873.40	38.2 ₹ 34,380	18.7 16830.00	-	0 0	0 0	1 900
19 Jan	881.10	38.2 ₹ 34,380	18.7 16830.00	-	0 0	0 0	1 900
16 Jan	868.10	38.2 ₹ 34,380	18.7 16830.00	-	0 0	0 0	1 900
14 Jan	883.75	38.2 ₹ 34,380	18.7 16830.00	25.32	2 1,800	1 900	2 1,800
13 Jan	900.70	19.5 ₹ 17,550	-19.25 -17325.00	-	0 0	0 0	0 0
12 Jan	895.05	19.5 ₹ 17,550	-19.25 -17325.00	-	0 0	0 0	1 900
9 Jan	894.90	19.5 ₹ 17,550	-19.25 -17325.00	-	0 0	0 0	1 900
8 Jan	907.55	19.5 ₹ 17,550	-19.25 -17325.00	-	0 0	0 0	1 900
7 Jan	927.55	19.5 ₹ 17,550	-19.25 -17325.00	-	0 0	0 0	1 900
6 Jan	931.05	19.5 ₹ 17,550	-19.25 -17325.00	25.18	1 900	0 0	0 0
5 Jan	921.95	38.75 ₹ 34,875	0 0.00	2.09	0 0	0 0	0 0
2 Jan	916.90	38.75 ₹ 34,875	0 0.00	1.74	0 0	0 0	0 0
1 Jan	915.05	38.75 ₹ 34,875	0 0.00	1.63	0 0	0 0	0 0
31 Dec	914.35	38.75 ₹ 34,875	0 0.00	1.57	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 910 expiring on 24FEB2026

Delta for 910 PE is -0.48

Historical price for 910 PE is as follows

On 4 Feb ZYDUSLIFE was trading at 904.95. The strike last trading price was 25, which was 0.25 higher than the previous day. The implied volatity was 29.89, the open interest changed by 22 which increased total open position to 42

On 3 Feb ZYDUSLIFE was trading at 902.90. The strike last trading price was 25, which was -22.8 lower than the previous day. The implied volatity was 28.1, the open interest changed by 15 which increased total open position to 20

On 2 Feb ZYDUSLIFE was trading at 879.65. The strike last trading price was 47.8, which was 11.8 higher than the previous day. The implied volatity was 37.27, the open interest changed by 0 which decreased total open position to 6

On 1 Feb ZYDUSLIFE was trading at 878.10. The strike last trading price was 36, which was 5.3 higher than the previous day. The implied volatity was 22.94, the open interest changed by 1 which increased total open position to 5

On 30 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 30.7, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 29 Jan ZYDUSLIFE was trading at 890.70. The strike last trading price was 30.7, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Jan ZYDUSLIFE was trading at 896.90. The strike last trading price was 30.7, which was -3.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 27 Jan ZYDUSLIFE was trading at 893.35. The strike last trading price was 30.7, which was -3.3 lower than the previous day. The implied volatity was 24.94, the open interest changed by 3 which increased total open position to 4

On 23 Jan ZYDUSLIFE was trading at 882.00. The strike last trading price was 34, which was -4.2 lower than the previous day. The implied volatity was 23.83, the open interest changed by 0 which decreased total open position to 1

On 22 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 38.2, which was 18.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 21 Jan ZYDUSLIFE was trading at 876.25. The strike last trading price was 38.2, which was 18.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 20 Jan ZYDUSLIFE was trading at 873.40. The strike last trading price was 38.2, which was 18.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 19 Jan ZYDUSLIFE was trading at 881.10. The strike last trading price was 38.2, which was 18.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 16 Jan ZYDUSLIFE was trading at 868.10. The strike last trading price was 38.2, which was 18.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 14 Jan ZYDUSLIFE was trading at 883.75. The strike last trading price was 38.2, which was 18.7 higher than the previous day. The implied volatity was 25.32, the open interest changed by 1 which increased total open position to 2

On 13 Jan ZYDUSLIFE was trading at 900.70. The strike last trading price was 19.5, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Jan ZYDUSLIFE was trading at 895.05. The strike last trading price was 19.5, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Jan ZYDUSLIFE was trading at 894.90. The strike last trading price was 19.5, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 8 Jan ZYDUSLIFE was trading at 907.55. The strike last trading price was 19.5, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 7 Jan ZYDUSLIFE was trading at 927.55. The strike last trading price was 19.5, which was -19.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 6 Jan ZYDUSLIFE was trading at 931.05. The strike last trading price was 19.5, which was -19.25 lower than the previous day. The implied volatity was 25.18, the open interest changed by 0 which decreased total open position to 0

On 5 Jan ZYDUSLIFE was trading at 921.95. The strike last trading price was 38.75, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0

On 2 Jan ZYDUSLIFE was trading at 916.90. The strike last trading price was 38.75, which was 0 lower than the previous day. The implied volatity was 1.74, the open interest changed by 0 which decreased total open position to 0

On 1 Jan ZYDUSLIFE was trading at 915.05. The strike last trading price was 38.75, which was 0 lower than the previous day. The implied volatity was 1.63, the open interest changed by 0 which decreased total open position to 0

On 31 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 38.75, which was 0 lower than the previous day. The implied volatity was 1.57, 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