ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
18 Mar 2026 04:10 PM IST
| ZYDUSLIFE 30-MAR-2026 910 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.64
Theta: -0.69
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 18 Mar | 899.60 | 11.35 | 2.35 | 21.65 | 437 | 42 | 188 | |||||||||
| 17 Mar | 889.80 | 8.8 | -1.9 | 23.06 | 337 | -21 | 146 | |||||||||
|
|
||||||||||||||||
| 16 Mar | 886.90 | 9.7 | -10.55 | 26.2 | 324 | -1 | 165 | |||||||||
| 13 Mar | 905.90 | 20.25 | -6.45 | 27.15 | 500 | -16 | 166 | |||||||||
| 12 Mar | 916.90 | 26.7 | -3.05 | 26.35 | 61 | 9 | 183 | |||||||||
| 11 Mar | 921.75 | 29.45 | -1 | 27.14 | 27 | -1 | 174 | |||||||||
| 10 Mar | 923.10 | 32.55 | 7.1 | 23.96 | 229 | -41 | 176 | |||||||||
| 9 Mar | 908.85 | 26.1 | 0 | 28.17 | 233 | 19 | 217 | |||||||||
| 6 Mar | 913.05 | 25.85 | 0.7 | 24.18 | 274 | 16 | 202 | |||||||||
| 5 Mar | 914.65 | 25 | 5.4 | 20.74 | 457 | -6 | 187 | |||||||||
| 4 Mar | 896.90 | 19.4 | -4.9 | 23.59 | 324 | 35 | 200 | |||||||||
| 2 Mar | 906.90 | 24.5 | -8.2 | 23.33 | 327 | 72 | 167 | |||||||||
| 27 Feb | 921.70 | 31.35 | -13.65 | 18.26 | 80 | -4 | 97 | |||||||||
| 26 Feb | 938.50 | 45.05 | 14.25 | 20.72 | 221 | -30 | 100 | |||||||||
| 25 Feb | 919.65 | 30.4 | 7.4 | 19.12 | 384 | 17 | 131 | |||||||||
| 24 Feb | 903.85 | 23.35 | -2.05 | 18.64 | 101 | 17 | 112 | |||||||||
| 23 Feb | 907.95 | 24.8 | 0.95 | 20.39 | 98 | 17 | 95 | |||||||||
| 20 Feb | 900.75 | 24.6 | 0.9 | 20.59 | 89 | 42 | 79 | |||||||||
| 19 Feb | 902.40 | 22.7 | -5.25 | 18.89 | 46 | 15 | 38 | |||||||||
| 18 Feb | 910.05 | 28.85 | -0.15 | 18.71 | 18 | 4 | 23 | |||||||||
| 17 Feb | 906.65 | 29 | -7.4 | 21.38 | 21 | 18 | 18 | |||||||||
| 16 Feb | 910.45 | 36.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 904.70 | 36.4 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 12 Feb | 920.95 | 36.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 898.30 | 36.4 | 0 | 0.14 | 0 | 0 | 0 | |||||||||
| 10 Feb | 887.30 | 36.4 | 0 | 1.07 | 0 | 0 | 0 | |||||||||
| 9 Feb | 923.45 | 36.4 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 6 Feb | 888.15 | 36.4 | 0 | 1.06 | 0 | 0 | 0 | |||||||||
| 5 Feb | 905.00 | 36.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 905.25 | 36.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 902.90 | 36.4 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 2 Feb | 879.65 | 36.4 | 0 | 1.35 | 0 | 0 | 0 | |||||||||
| 1 Feb | 878.10 | 36.4 | 0 | 1.62 | 0 | 0 | 0 | |||||||||
| 30 Jan | 885.30 | 36.4 | 0 | 0.78 | 0 | 0 | 0 | |||||||||
| 29 Jan | 890.70 | 36.4 | 0 | 0.4 | 0 | 0 | 0 | |||||||||
| 28 Jan | 896.90 | 36.4 | 0 | 0.3 | 0 | 0 | 0 | |||||||||
For Zydus Lifesciences Ltd - strike price 910 expiring on 30MAR2026
Delta for 910 CE is 0.44
Historical price for 910 CE is as follows
On 18 Mar ZYDUSLIFE was trading at 899.60. The strike last trading price was 11.35, which was 2.35 higher than the previous day. The implied volatity was 21.65, the open interest changed by 42 which increased total open position to 188
On 17 Mar ZYDUSLIFE was trading at 889.80. The strike last trading price was 8.8, which was -1.9 lower than the previous day. The implied volatity was 23.06, the open interest changed by -21 which decreased total open position to 146
On 16 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 9.7, which was -10.55 lower than the previous day. The implied volatity was 26.2, the open interest changed by -1 which decreased total open position to 165
On 13 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was 20.25, which was -6.45 lower than the previous day. The implied volatity was 27.15, the open interest changed by -16 which decreased total open position to 166
On 12 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 26.7, which was -3.05 lower than the previous day. The implied volatity was 26.35, the open interest changed by 9 which increased total open position to 183
On 11 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 29.45, which was -1 lower than the previous day. The implied volatity was 27.14, the open interest changed by -1 which decreased total open position to 174
On 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 32.55, which was 7.1 higher than the previous day. The implied volatity was 23.96, the open interest changed by -41 which decreased total open position to 176
On 9 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 26.1, which was 0 lower than the previous day. The implied volatity was 28.17, the open interest changed by 19 which increased total open position to 217
On 6 Mar ZYDUSLIFE was trading at 913.05. The strike last trading price was 25.85, which was 0.7 higher than the previous day. The implied volatity was 24.18, the open interest changed by 16 which increased total open position to 202
On 5 Mar ZYDUSLIFE was trading at 914.65. The strike last trading price was 25, which was 5.4 higher than the previous day. The implied volatity was 20.74, the open interest changed by -6 which decreased total open position to 187
On 4 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 19.4, which was -4.9 lower than the previous day. The implied volatity was 23.59, the open interest changed by 35 which increased total open position to 200
On 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 24.5, which was -8.2 lower than the previous day. The implied volatity was 23.33, the open interest changed by 72 which increased total open position to 167
On 27 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 31.35, which was -13.65 lower than the previous day. The implied volatity was 18.26, the open interest changed by -4 which decreased total open position to 97
On 26 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 45.05, which was 14.25 higher than the previous day. The implied volatity was 20.72, the open interest changed by -30 which decreased total open position to 100
On 25 Feb ZYDUSLIFE was trading at 919.65. The strike last trading price was 30.4, which was 7.4 higher than the previous day. The implied volatity was 19.12, the open interest changed by 17 which increased total open position to 131
On 24 Feb ZYDUSLIFE was trading at 903.85. The strike last trading price was 23.35, which was -2.05 lower than the previous day. The implied volatity was 18.64, the open interest changed by 17 which increased total open position to 112
On 23 Feb ZYDUSLIFE was trading at 907.95. The strike last trading price was 24.8, which was 0.95 higher than the previous day. The implied volatity was 20.39, the open interest changed by 17 which increased total open position to 95
On 20 Feb ZYDUSLIFE was trading at 900.75. The strike last trading price was 24.6, which was 0.9 higher than the previous day. The implied volatity was 20.59, the open interest changed by 42 which increased total open position to 79
On 19 Feb ZYDUSLIFE was trading at 902.40. The strike last trading price was 22.7, which was -5.25 lower than the previous day. The implied volatity was 18.89, the open interest changed by 15 which increased total open position to 38
On 18 Feb ZYDUSLIFE was trading at 910.05. The strike last trading price was 28.85, which was -0.15 lower than the previous day. The implied volatity was 18.71, the open interest changed by 4 which increased total open position to 23
On 17 Feb ZYDUSLIFE was trading at 906.65. The strike last trading price was 29, which was -7.4 lower than the previous day. The implied volatity was 21.38, the open interest changed by 18 which increased total open position to 18
On 16 Feb ZYDUSLIFE was trading at 910.45. The strike last trading price was 36.4, 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 Feb ZYDUSLIFE was trading at 904.70. The strike last trading price was 36.4, 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 Feb ZYDUSLIFE was trading at 920.95. The strike last trading price was 36.4, 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 Feb ZYDUSLIFE was trading at 898.30. The strike last trading price was 36.4, 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 10 Feb ZYDUSLIFE was trading at 887.30. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was 1.07, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ZYDUSLIFE was trading at 923.45. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ZYDUSLIFE was trading at 888.15. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ZYDUSLIFE was trading at 905.00. The strike last trading price was 36.4, 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 Feb ZYDUSLIFE was trading at 905.25. The strike last trading price was 36.4, 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 Feb ZYDUSLIFE was trading at 902.90. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ZYDUSLIFE was trading at 879.65. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was 1.35, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ZYDUSLIFE was trading at 878.10. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was 0.78, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ZYDUSLIFE was trading at 890.70. The strike last trading price was 36.4, which was 0 lower than the previous day. The implied volatity was 0.4, 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 36.4, which was 0 lower than the previous day. The implied volatity was 0.3, the open interest changed by 0 which decreased total open position to 0
| ZYDUSLIFE 30MAR2026 910 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.65
Theta: -0.66
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 18 Mar | 899.60 | 22.4 | -6.1 | 29.43 | 117 | 15 | 144 |
| 17 Mar | 889.80 | 28.25 | -2.95 | 28.12 | 57 | -3 | 129 |
| 16 Mar | 886.90 | 32.85 | 11.35 | 29.47 | 99 | -12 | 132 |
| 13 Mar | 905.90 | 21.55 | 5.1 | 26.48 | 249 | -29 | 145 |
| 12 Mar | 916.90 | 16.5 | 1.55 | 26.26 | 90 | -22 | 172 |
| 11 Mar | 921.75 | 15.65 | 1.6 | 25.81 | 118 | -4 | 193 |
| 10 Mar | 923.10 | 13.15 | -9.55 | 25.75 | 146 | 1 | 197 |
| 9 Mar | 908.85 | 22.7 | 3.4 | 28.02 | 153 | -23 | 192 |
| 6 Mar | 913.05 | 18.85 | -0.15 | 23.66 | 330 | -17 | 222 |
| 5 Mar | 914.65 | 19.3 | -9.9 | 25.2 | 193 | 41 | 238 |
| 4 Mar | 896.90 | 29.6 | 7.55 | 27.23 | 102 | -19 | 198 |
| 2 Mar | 906.90 | 21.6 | 5.8 | 22.78 | 263 | 25 | 219 |
| 27 Feb | 921.70 | 17.15 | 6.45 | 24.65 | 207 | 14 | 196 |
| 26 Feb | 938.50 | 10.4 | -4.95 | 22.38 | 373 | 75 | 176 |
| 25 Feb | 919.65 | 15.4 | -8.05 | 20.94 | 178 | 35 | 101 |
| 24 Feb | 903.85 | 23.55 | 0.75 | 23.78 | 44 | 24 | 65 |
| 23 Feb | 907.95 | 23.65 | -4.1 | 22.94 | 46 | 24 | 40 |
| 20 Feb | 900.75 | 27.75 | 2.85 | - | 0 | 0 | 16 |
| 19 Feb | 902.40 | 27.75 | 2.85 | 24.06 | 14 | 6 | 15 |
| 18 Feb | 910.05 | 24.9 | 0.2 | 24.98 | 6 | 3 | 7 |
| 17 Feb | 906.65 | 24.7 | -3.35 | 22.91 | 2 | 1 | 3 |
| 16 Feb | 910.45 | 28.05 | -15.5 | 26.38 | 2 | 1 | 1 |
| 13 Feb | 904.70 | 43.55 | 0 | 0.72 | 0 | 0 | 0 |
| 12 Feb | 920.95 | 43.55 | 0 | 1.85 | 0 | 0 | 0 |
| 11 Feb | 898.30 | 43.55 | 0 | 0.07 | 0 | 0 | 0 |
| 10 Feb | 887.30 | 43.55 | 0 | 0.24 | 0 | 0 | 0 |
| 9 Feb | 923.45 | 43.55 | 0 | 2.13 | 0 | 0 | 0 |
| 6 Feb | 888.15 | 43.55 | 0 | 0.01 | 0 | 0 | 0 |
| 5 Feb | 905.00 | 43.55 | 0 | 0.74 | 0 | 0 | 0 |
| 4 Feb | 905.25 | 43.55 | 0 | 0.84 | 0 | 0 | 0 |
| 3 Feb | 902.90 | 43.55 | 0 | 0.69 | 0 | 0 | 0 |
| 2 Feb | 879.65 | 43.55 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 878.10 | 43.55 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 885.30 | 43.55 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 890.70 | 43.55 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 896.90 | 43.55 | 0 | 0.14 | 0 | 0 | 0 |
For Zydus Lifesciences Ltd - strike price 910 expiring on 30MAR2026
Delta for 910 PE is -0.54
Historical price for 910 PE is as follows
On 18 Mar ZYDUSLIFE was trading at 899.60. The strike last trading price was 22.4, which was -6.1 lower than the previous day. The implied volatity was 29.43, the open interest changed by 15 which increased total open position to 144
On 17 Mar ZYDUSLIFE was trading at 889.80. The strike last trading price was 28.25, which was -2.95 lower than the previous day. The implied volatity was 28.12, the open interest changed by -3 which decreased total open position to 129
On 16 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 32.85, which was 11.35 higher than the previous day. The implied volatity was 29.47, the open interest changed by -12 which decreased total open position to 132
On 13 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was 21.55, which was 5.1 higher than the previous day. The implied volatity was 26.48, the open interest changed by -29 which decreased total open position to 145
On 12 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 16.5, which was 1.55 higher than the previous day. The implied volatity was 26.26, the open interest changed by -22 which decreased total open position to 172
On 11 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 15.65, which was 1.6 higher than the previous day. The implied volatity was 25.81, the open interest changed by -4 which decreased total open position to 193
On 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 13.15, which was -9.55 lower than the previous day. The implied volatity was 25.75, the open interest changed by 1 which increased total open position to 197
On 9 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 22.7, which was 3.4 higher than the previous day. The implied volatity was 28.02, the open interest changed by -23 which decreased total open position to 192
On 6 Mar ZYDUSLIFE was trading at 913.05. The strike last trading price was 18.85, which was -0.15 lower than the previous day. The implied volatity was 23.66, the open interest changed by -17 which decreased total open position to 222
On 5 Mar ZYDUSLIFE was trading at 914.65. The strike last trading price was 19.3, which was -9.9 lower than the previous day. The implied volatity was 25.2, the open interest changed by 41 which increased total open position to 238
On 4 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 29.6, which was 7.55 higher than the previous day. The implied volatity was 27.23, the open interest changed by -19 which decreased total open position to 198
On 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 21.6, which was 5.8 higher than the previous day. The implied volatity was 22.78, the open interest changed by 25 which increased total open position to 219
On 27 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 17.15, which was 6.45 higher than the previous day. The implied volatity was 24.65, the open interest changed by 14 which increased total open position to 196
On 26 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 10.4, which was -4.95 lower than the previous day. The implied volatity was 22.38, the open interest changed by 75 which increased total open position to 176
On 25 Feb ZYDUSLIFE was trading at 919.65. The strike last trading price was 15.4, which was -8.05 lower than the previous day. The implied volatity was 20.94, the open interest changed by 35 which increased total open position to 101
On 24 Feb ZYDUSLIFE was trading at 903.85. The strike last trading price was 23.55, which was 0.75 higher than the previous day. The implied volatity was 23.78, the open interest changed by 24 which increased total open position to 65
On 23 Feb ZYDUSLIFE was trading at 907.95. The strike last trading price was 23.65, which was -4.1 lower than the previous day. The implied volatity was 22.94, the open interest changed by 24 which increased total open position to 40
On 20 Feb ZYDUSLIFE was trading at 900.75. The strike last trading price was 27.75, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 19 Feb ZYDUSLIFE was trading at 902.40. The strike last trading price was 27.75, which was 2.85 higher than the previous day. The implied volatity was 24.06, the open interest changed by 6 which increased total open position to 15
On 18 Feb ZYDUSLIFE was trading at 910.05. The strike last trading price was 24.9, which was 0.2 higher than the previous day. The implied volatity was 24.98, the open interest changed by 3 which increased total open position to 7
On 17 Feb ZYDUSLIFE was trading at 906.65. The strike last trading price was 24.7, which was -3.35 lower than the previous day. The implied volatity was 22.91, the open interest changed by 1 which increased total open position to 3
On 16 Feb ZYDUSLIFE was trading at 910.45. The strike last trading price was 28.05, which was -15.5 lower than the previous day. The implied volatity was 26.38, the open interest changed by 1 which increased total open position to 1
On 13 Feb ZYDUSLIFE was trading at 904.70. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 0.72, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ZYDUSLIFE was trading at 920.95. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 1.85, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ZYDUSLIFE was trading at 898.30. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 0.07, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ZYDUSLIFE was trading at 887.30. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ZYDUSLIFE was trading at 923.45. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 2.13, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ZYDUSLIFE was trading at 888.15. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ZYDUSLIFE was trading at 905.00. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 0.74, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ZYDUSLIFE was trading at 905.25. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ZYDUSLIFE was trading at 902.90. The strike last trading price was 43.55, which was 0 lower than the previous day. The implied volatity was 0.69, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ZYDUSLIFE was trading at 879.65. The strike last trading price was 43.55, 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 Feb ZYDUSLIFE was trading at 878.10. The strike last trading price was 43.55, 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 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 43.55, 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 Jan ZYDUSLIFE was trading at 890.70. The strike last trading price was 43.55, 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 Jan ZYDUSLIFE was trading at 896.90. The strike last trading price was 43.55, 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
