ZYDUSLIFE

Zydus Lifesciences Ltd

917.8 -10.00 (-1.08%)

L: 916 H: 937

Back to Option Chain

Historical option data for ZYDUSLIFE
24 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 27-JAN-2026 920 CE
Delta: 0.55 Vega: 1.11 Theta: -0.44 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	917.80	23.75 ₹ 21,375	-8.3 -7470.00	18.75	162 1,45,800	66 59,400	150 1,35,000
23 Dec	927.80	33.5 ₹ 30,150	8.8 7920.00	20.46	98 88,200	12 10,800	81 72,900
22 Dec	918.20	24.6 ₹ 22,140	-2.1 -1890.00	18.54	84 75,600	41 36,900	68 61,200
19 Dec	919.60	26.7 ₹ 24,030	1.9 1710.00	18.03	38 34,200	10 9,000	30 27,000
18 Dec	913.65	24.8 ₹ 22,320	-2.4 -2160.00	20.20	17 15,300	16 14,400	21 18,900
17 Dec	918.10	27.2 ₹ 24,480	-1.9 -1710.00	18.21	3 2,700	2 1,800	4 3,600
16 Dec	914.35	29.1 ₹ 26,190	-8.8 -7920.00	22.36	1 900	0 0	1 900
15 Dec	921.60	37.9 ₹ 34,110	-77.95 -70155.00	-	1 900	0 0	0 0
12 Dec	929.15	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
11 Dec	922.55	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
10 Dec	923.60	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
9 Dec	920.25	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
8 Dec	924.60	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
4 Dec	935.75	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
3 Dec	934.95	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
2 Dec	942.70	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
1 Dec	936.45	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
28 Nov	942.50	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
27 Nov	937.25	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
26 Nov	940.55	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
21 Nov	924.30	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
20 Nov	928.00	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0

13 Nov	944.15	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
12 Nov	951.40	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
7 Nov	944.10	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
6 Nov	936.70	115.85 ₹ 1,04,265	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 920 expiring on 27JAN2026

Delta for 920 CE is 0.55

Historical price for 920 CE is as follows

On 24 Dec ZYDUSLIFE was trading at 917.80. The strike last trading price was 23.75, which was -8.3 lower than the previous day. The implied volatity was 18.75, the open interest changed by 66 which increased total open position to 150

On 23 Dec ZYDUSLIFE was trading at 927.80. The strike last trading price was 33.5, which was 8.8 higher than the previous day. The implied volatity was 20.46, the open interest changed by 12 which increased total open position to 81

On 22 Dec ZYDUSLIFE was trading at 918.20. The strike last trading price was 24.6, which was -2.1 lower than the previous day. The implied volatity was 18.54, the open interest changed by 41 which increased total open position to 68

On 19 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 26.7, which was 1.9 higher than the previous day. The implied volatity was 18.03, the open interest changed by 10 which increased total open position to 30

On 18 Dec ZYDUSLIFE was trading at 913.65. The strike last trading price was 24.8, which was -2.4 lower than the previous day. The implied volatity was 20.20, the open interest changed by 16 which increased total open position to 21

On 17 Dec ZYDUSLIFE was trading at 918.10. The strike last trading price was 27.2, which was -1.9 lower than the previous day. The implied volatity was 18.21, the open interest changed by 2 which increased total open position to 4

On 16 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 29.1, which was -8.8 lower than the previous day. The implied volatity was 22.36, the open interest changed by 0 which decreased total open position to 1

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 37.9, which was -77.95 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 115.85, 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 115.85, 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 115.85, 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 115.85, 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 115.85, 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 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 115.85, 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 115.85, 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 115.85, 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 115.85, 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 115.85, 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 115.85, 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 115.85, 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 115.85, 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 115.85, 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 115.85, 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 115.85, 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 115.85, 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 115.85, 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 920 PE
Delta: -0.45 Vega: 1.11 Theta: -0.23 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	917.80	21.2 ₹ 19,080	6.6 5940.00	21.44	103 92,700	56 50,400	69 62,100
23 Dec	927.80	14.5 ₹ 13,050	-7.5 -6750.00	19.75	16 14,400	3 2,700	8 7,200
22 Dec	918.20	22 ₹ 19,800	1.5 1350.00	-	0 0	0 0	5 4,500
19 Dec	919.60	22 ₹ 19,800	1.5 1350.00	-	0 0	0 0	5 4,500
18 Dec	913.65	22 ₹ 19,800	1.5 1350.00	19.90	1 900	0 0	4 3,600
17 Dec	918.10	20.5 ₹ 18,450	-2.95 -2655.00	-	0 0	0 0	4 3,600
16 Dec	914.35	20.5 ₹ 18,450	-2.95 -2655.00	-	0 0	0 0	4 3,600
15 Dec	921.60	20.5 ₹ 18,450	-2.95 -2655.00	-	0 0	0 0	0 0
12 Dec	929.15	20.5 ₹ 18,450	-2.95 -2655.00	22.32	1 900	0 0	4 3,600
11 Dec	922.55	23.45 ₹ 21,105	2.95 2655.00	-	0 0	0 0	4 3,600
10 Dec	923.60	23.45 ₹ 21,105	2.95 2655.00	-	0 0	0 0	4 3,600
9 Dec	920.25	23.45 ₹ 21,105	2.95 2655.00	21.42	4 3,600	0 0	3 2,700
8 Dec	924.60	20.5 ₹ 18,450	2.5 2250.00	-	0 0	0 0	3 2,700
4 Dec	935.75	20.5 ₹ 18,450	2.5 2250.00	-	0 0	0 0	0 0
3 Dec	934.95	20.5 ₹ 18,450	2.5 2250.00	-	0 0	0 0	0 0
2 Dec	942.70	20.5 ₹ 18,450	2.5 2250.00	-	0 0	1 900	0 0
1 Dec	936.45	20.5 ₹ 18,450	2.5 2250.00	23.27	1 900	0 0	2 1,800
28 Nov	942.50	18 ₹ 16,200	-8 -7200.00	22.06	3 2,700	2 1,800	3 2,700
27 Nov	937.25	26 ₹ 23,400	5.35 4815.00	-	0 0	0 0	0 0
26 Nov	940.55	26 ₹ 23,400	5.35 4815.00	-	0 0	0 0	0 0
21 Nov	924.30	26 ₹ 23,400	5.35 4815.00	22.92	1 900	0 0	0 0
20 Nov	928.00	20.65 ₹ 18,585	0 0.00	-	0 0	0 0	0 0
13 Nov	944.15	20.65 ₹ 18,585	0 0.00	3.01	0 0	0 0	0 0
12 Nov	951.40	20.65 ₹ 18,585	0 0.00	3.42	0 0	0 0	0 0
7 Nov	944.10	20.65 ₹ 18,585	0 0.00	2.89	0 0	0 0	0 0
6 Nov	936.70	20.65 ₹ 18,585	0 0.00	-	0 0	0 0	0 0
4 Nov	971.70	20.65 ₹ 18,585	0 0.00	4.58	0 0	0 0	0 0
3 Nov	981.05	20.65 ₹ 18,585	0 0.00	5.10	0 0	0 0	0 0
31 Oct	974.45	20.65 ₹ 18,585	0 0.00	-	0 0	0 0	0 0
30 Oct	986.15	20.65 ₹ 18,585	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 920 expiring on 27JAN2026

Delta for 920 PE is -0.45

Historical price for 920 PE is as follows

On 24 Dec ZYDUSLIFE was trading at 917.80. The strike last trading price was 21.2, which was 6.6 higher than the previous day. The implied volatity was 21.44, the open interest changed by 56 which increased total open position to 69

On 23 Dec ZYDUSLIFE was trading at 927.80. The strike last trading price was 14.5, which was -7.5 lower than the previous day. The implied volatity was 19.75, the open interest changed by 3 which increased total open position to 8

On 22 Dec ZYDUSLIFE was trading at 918.20. The strike last trading price was 22, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 19 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 22, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 18 Dec ZYDUSLIFE was trading at 913.65. The strike last trading price was 22, which was 1.5 higher than the previous day. The implied volatity was 19.90, the open interest changed by 0 which decreased total open position to 4

On 17 Dec ZYDUSLIFE was trading at 918.10. The strike last trading price was 20.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 16 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 20.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 20.5, which was -2.95 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 20.5, which was -2.95 lower than the previous day. The implied volatity was 22.32, the open interest changed by 0 which decreased total open position to 4

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 23.45, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 23.45, which was 2.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 23.45, which was 2.95 higher than the previous day. The implied volatity was 21.42, the open interest changed by 0 which decreased total open position to 3

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 20.5, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 20.5, which was 2.5 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 20.5, which was 2.5 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 20.5, which was 2.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 20.5, which was 2.5 higher than the previous day. The implied volatity was 23.27, the open interest changed by 0 which decreased total open position to 2

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 18, which was -8 lower than the previous day. The implied volatity was 22.06, the open interest changed by 2 which increased total open position to 3

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 26, which was 5.35 higher 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 26, which was 5.35 higher 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 26, which was 5.35 higher than the previous day. The implied volatity was 22.92, 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 20.65, 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 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 20.65, which was 0 lower than the previous day. The implied volatity was 3.01, 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 20.65, which was 0 lower than the previous day. The implied volatity was 3.42, 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 20.65, which was 0 lower than the previous day. The implied volatity was 2.89, 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 20.65, 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 4 Nov ZYDUSLIFE was trading at 971.70. The strike last trading price was 20.65, which was 0 lower than the previous day. The implied volatity was 4.58, 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 20.65, which was 0 lower than the previous day. The implied volatity was 5.10, 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 20.65, 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 30 Oct ZYDUSLIFE was trading at 986.15. The strike last trading price was 20.65, 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

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