ZYDUSLIFE

Zydus Lifesciences Ltd

914.35 -7.25 (-0.79%)

L: 912 H: 928.95

Back to Option Chain

Historical option data for ZYDUSLIFE
16 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 920 CE
Delta: 0.46 Vega: 0.71 Theta: -0.57 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	914.35	11.05 ₹ 9,945	-4.5 -4050.00	18.11	1,204 10,83,600	242 2,17,800	448 4,03,200
15 Dec	921.60	15.35 ₹ 13,815	-4.9 -4410.00	15.67	359 3,23,100	70 63,000	206 1,85,400
12 Dec	929.15	19.15 ₹ 17,235	0.95 855.00	15.00	186 1,67,400	-18 -16,200	136 1,22,400
11 Dec	922.55	19.3 ₹ 17,370	0.05 45.00	16.60	196 1,76,400	14 12,600	159 1,43,100
10 Dec	923.60	18.7 ₹ 16,830	0.25 225.00	18.75	341 3,06,900	-10 -9,000	142 1,27,800
9 Dec	920.25	18.45 ₹ 16,605	-3.25 -2925.00	17.85	457 4,11,300	64 57,600	153 1,37,700
8 Dec	924.60	21.7 ₹ 19,530	-4.85 -4365.00	19.86	55 49,500	14 12,600	89 80,100
5 Dec	931.45	27 ₹ 24,300	-3.45 -3105.00	16.31	27 24,300	-4 -3,600	75 67,500
4 Dec	935.75	30.3 ₹ 27,270	-0.1 -90.00	16.93	5 4,500	0 0	80 72,000
3 Dec	934.95	30.4 ₹ 27,360	-6.4 -5760.00	14.77	43 38,700	-5 -4,500	79 71,100
2 Dec	942.70	37 ₹ 33,300	5.4 4860.00	19.42	17 15,300	1 900	84 75,600
1 Dec	936.45	32 ₹ 28,800	-4.4 -3960.00	18.83	21 18,900	-6 -5,400	81 72,900
28 Nov	942.50	36.25 ₹ 32,625	2.75 2475.00	17.17	28 25,200	2 1,800	89 80,100
27 Nov	937.25	33.5 ₹ 30,150	-4.05 -3645.00	14.75	39 35,100	3 2,700	88 79,200
26 Nov	940.55	37.75 ₹ 33,975	8.9 8010.00	18.09	88 79,200	0 0	86 77,400
25 Nov	928.50	28.7 ₹ 25,830	-0.1 -90.00	16.86	65 58,500	9 8,100	85 76,500
24 Nov	926.65	28.8 ₹ 25,920	0.95 855.00	17.37	49 44,100	26 23,400	74 66,600
21 Nov	924.30	27.95 ₹ 25,155	-3.65 -3285.00	16.48	46 41,400	16 14,400	47 42,300
20 Nov	928.00	31.5 ₹ 28,350	-6 -5400.00	16.97	10 9,000	3 2,700	25 22,500
19 Nov	930.20	37.5 ₹ 33,750	1 900.00	21.24	16 14,400	7 6,300	17 15,300
18 Nov	928.40	36.5 ₹ 32,850	-15.5 -13950.00	19.01	9 8,100	7 6,300	9 8,100

17 Nov	934.75	52 ₹ 46,800	1.85 1665.00	-	0 0	1 900	0 0
14 Nov	944.45	52 ₹ 46,800	1.85 1665.00	23.39	1 900	0 0	1 900
13 Nov	944.15	50.15 ₹ 45,135	-52.6 -47340.00	20.50	1 900	0 0	0 0
12 Nov	951.40	102.75 ₹ 92,475	0 0.00	-	0 0	0 0	0 0
11 Nov	938.90	102.75 ₹ 92,475	0 0.00	-	0 0	0 0	0 0
10 Nov	948.40	102.75 ₹ 92,475	0 0.00	-	0 0	0 0	0 0
7 Nov	944.10	102.75 ₹ 92,475	0 0.00	-	0 0	0 0	0 0
6 Nov	936.70	102.75 ₹ 92,475	0 0.00	-	0 0	0 0	0 0
3 Nov	981.05	102.75 ₹ 92,475	0 0.00	-	0 0	0 0	0 0
31 Oct	974.45	102.75 ₹ 92,475	0 0.00	-	0 0	0 0	0 0
29 Oct	1002.90	102.75 ₹ 92,475	0 0.00	-	0 0	0 0	0 0
28 Oct	1001.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	1013.85	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1004.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	1009.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	999.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1002.35	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	987.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	975.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	979.25	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	995.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	993.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	994.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	985.95	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	987.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	994.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	988.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 920 expiring on 30DEC2025

Delta for 920 CE is 0.46

Historical price for 920 CE is as follows

On 16 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 11.05, which was -4.5 lower than the previous day. The implied volatity was 18.11, the open interest changed by 242 which increased total open position to 448

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 15.35, which was -4.9 lower than the previous day. The implied volatity was 15.67, the open interest changed by 70 which increased total open position to 206

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 19.15, which was 0.95 higher than the previous day. The implied volatity was 15.00, the open interest changed by -18 which decreased total open position to 136

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 19.3, which was 0.05 higher than the previous day. The implied volatity was 16.60, the open interest changed by 14 which increased total open position to 159

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 18.7, which was 0.25 higher than the previous day. The implied volatity was 18.75, the open interest changed by -10 which decreased total open position to 142

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 18.45, which was -3.25 lower than the previous day. The implied volatity was 17.85, the open interest changed by 64 which increased total open position to 153

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 21.7, which was -4.85 lower than the previous day. The implied volatity was 19.86, the open interest changed by 14 which increased total open position to 89

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 27, which was -3.45 lower than the previous day. The implied volatity was 16.31, the open interest changed by -4 which decreased total open position to 75

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 30.3, which was -0.1 lower than the previous day. The implied volatity was 16.93, the open interest changed by 0 which decreased total open position to 80

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 30.4, which was -6.4 lower than the previous day. The implied volatity was 14.77, the open interest changed by -5 which decreased total open position to 79

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 37, which was 5.4 higher than the previous day. The implied volatity was 19.42, the open interest changed by 1 which increased total open position to 84

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 32, which was -4.4 lower than the previous day. The implied volatity was 18.83, the open interest changed by -6 which decreased total open position to 81

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 36.25, which was 2.75 higher than the previous day. The implied volatity was 17.17, the open interest changed by 2 which increased total open position to 89

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 33.5, which was -4.05 lower than the previous day. The implied volatity was 14.75, the open interest changed by 3 which increased total open position to 88

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 37.75, which was 8.9 higher than the previous day. The implied volatity was 18.09, the open interest changed by 0 which decreased total open position to 86

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 28.7, which was -0.1 lower than the previous day. The implied volatity was 16.86, the open interest changed by 9 which increased total open position to 85

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 28.8, which was 0.95 higher than the previous day. The implied volatity was 17.37, the open interest changed by 26 which increased total open position to 74

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 27.95, which was -3.65 lower than the previous day. The implied volatity was 16.48, the open interest changed by 16 which increased total open position to 47

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 31.5, which was -6 lower than the previous day. The implied volatity was 16.97, the open interest changed by 3 which increased total open position to 25

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 37.5, which was 1 higher than the previous day. The implied volatity was 21.24, the open interest changed by 7 which increased total open position to 17

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 36.5, which was -15.5 lower than the previous day. The implied volatity was 19.01, the open interest changed by 7 which increased total open position to 9

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 52, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 52, which was 1.85 higher than the previous day. The implied volatity was 23.39, the open interest changed by 0 which decreased total open position to 1

On 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 50.15, which was -52.6 lower than the previous day. The implied volatity was 20.50, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 102.75, 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 Oct ZYDUSLIFE was trading at 1001.25. 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 27 Oct ZYDUSLIFE was trading at 1013.85. 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 24 Oct ZYDUSLIFE was trading at 1004.90. 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 23 Oct ZYDUSLIFE was trading at 1009.00. 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 21 Oct ZYDUSLIFE was trading at 999.50. 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 20 Oct ZYDUSLIFE was trading at 1002.35. 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 17 Oct ZYDUSLIFE was trading at 987.65. 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 15 Oct ZYDUSLIFE was trading at 975.60. 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 14 Oct ZYDUSLIFE was trading at 979.25. 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 13 Oct ZYDUSLIFE was trading at 995.50. 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 10 Oct ZYDUSLIFE was trading at 993.45. 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 9 Oct ZYDUSLIFE was trading at 994.45. 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 8 Oct ZYDUSLIFE was trading at 985.95. 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 7 Oct ZYDUSLIFE was trading at 987.90. 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 6 Oct ZYDUSLIFE was trading at 994.65. 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 Oct ZYDUSLIFE was trading at 988.30. 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 30DEC2025 920 PE
Delta: -0.54 Vega: 0.71 Theta: -0.30 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
16 Dec	914.35	14.55 ₹ 13,095	4.55 4095.00	17.44	412 3,70,800	124 1,11,600	464 4,17,600
15 Dec	921.60	10 ₹ 9,000	2.1 1890.00	17.63	149 1,34,100	6 5,400	339 3,05,100
12 Dec	929.15	8.3 ₹ 7,470	-1.85 -1665.00	16.47	153 1,37,700	-12 -10,800	335 3,01,500
11 Dec	922.55	9.7 ₹ 8,730	-1.65 -1485.00	16.75	172 1,54,800	9 8,100	349 3,14,100
10 Dec	923.60	11.6 ₹ 10,440	-1.35 -1215.00	16.31	516 4,64,400	-15 -13,500	336 3,02,400
9 Dec	920.25	13 ₹ 11,700	1.85 1665.00	17.65	756 6,80,400	112 1,00,800	353 3,17,700
8 Dec	924.60	10.75 ₹ 9,675	1.8 1620.00	15.65	173 1,55,700	19 17,100	241 2,16,900
5 Dec	931.45	8.9 ₹ 8,010	0 0.00	17.33	52 46,800	3 2,700	221 1,98,900
4 Dec	935.75	8.55 ₹ 7,695	-0.65 -585.00	17.84	72 64,800	18 16,200	218 1,96,200
3 Dec	934.95	8.55 ₹ 7,695	0.5 450.00	18.26	127 1,14,300	3 2,700	201 1,80,900
2 Dec	942.70	7.75 ₹ 6,975	-3.2 -2880.00	18.06	70 63,000	-21 -18,900	198 1,78,200
1 Dec	936.45	11.05 ₹ 9,945	1.4 1260.00	19.18	90 81,000	25 22,500	219 1,97,100
28 Nov	942.50	9.7 ₹ 8,730	-0.25 -225.00	19.09	107 96,300	20 18,000	193 1,73,700
27 Nov	937.25	10.25 ₹ 9,225	0.9 810.00	19.06	67 60,300	18 16,200	176 1,58,400
26 Nov	940.55	9.3 ₹ 8,370	-5.75 -5175.00	18.17	124 1,11,600	-1 -900	159 1,43,100
25 Nov	928.50	15.75 ₹ 14,175	-1.4 -1260.00	20.41	132 1,18,800	58 52,200	160 1,44,000
24 Nov	926.65	18 ₹ 16,200	-2.25 -2025.00	21.78	60 54,000	15 13,500	102 91,800
21 Nov	924.30	20.25 ₹ 18,225	0.35 315.00	22.55	65 58,500	31 27,900	85 76,500
20 Nov	928.00	20.05 ₹ 18,045	1.8 1620.00	23.53	21 18,900	13 11,700	54 48,600
19 Nov	930.20	18.25 ₹ 16,425	-1.7 -1530.00	22.12	12 10,800	2 1,800	39 35,100
18 Nov	928.40	19.7 ₹ 17,730	2.25 2025.00	23.71	26 23,400	25 22,500	37 33,300
17 Nov	934.75	17.4 ₹ 15,660	-7.6 -6840.00	22.48	4 3,600	2 1,800	10 9,000
14 Nov	944.45	25 ₹ 22,500	5.5 4950.00	-	0 0	0 0	0 0
13 Nov	944.15	25 ₹ 22,500	5.5 4950.00	-	0 0	0 0	0 0
12 Nov	951.40	25 ₹ 22,500	5.5 4950.00	-	0 0	0 0	0 0
11 Nov	938.90	25 ₹ 22,500	5.5 4950.00	-	0 0	0 0	0 0
10 Nov	948.40	25 ₹ 22,500	5.5 4950.00	-	0 0	1 900	0 0
7 Nov	944.10	25 ₹ 22,500	5.5 4950.00	29.39	1 900	0 0	7 6,300
6 Nov	936.70	19.5 ₹ 17,550	7 6300.00	22.42	2 1,800	1 900	6 5,400
3 Nov	981.05	12.5 ₹ 11,250	-1 -900.00	26.73	1 900	0 0	4 3,600
31 Oct	974.45	13.5 ₹ 12,150	-13.4 -12060.00	-	4 3,600	3 2,700	3 2,700
29 Oct	1002.90	26.9 ₹ 24,210	0 0.00	6.69	0 0	0 0	0 0
28 Oct	1001.25	26.9 ₹ 24,210	0 0.00	-	0 0	0 0	0 0
27 Oct	1013.85	26.9 ₹ 24,210	0 0.00	7.32	0 0	0 0	0 0
24 Oct	1004.90	26.9 ₹ 24,210	0 0.00	6.70	0 0	0 0	0 0
23 Oct	1009.00	26.9 ₹ 24,210	0 0.00	6.79	0 0	0 0	0 0
21 Oct	999.50	26.9 ₹ 24,210	0 0.00	-	0 0	0 0	0 0
20 Oct	1002.35	26.9 ₹ 24,210	0 0.00	-	0 0	0 0	0 0
17 Oct	987.65	26.9 ₹ 24,210	0 0.00	-	0 0	0 0	0 0
15 Oct	975.60	26.9 ₹ 24,210	0 0.00	-	0 0	0 0	0 0
14 Oct	979.25	26.9 ₹ 24,210	0 0.00	-	0 0	0 0	0 0
13 Oct	995.50	26.9 ₹ 24,210	0 0.00	-	0 0	0 0	0 0
10 Oct	993.45	26.9 ₹ 24,210	0 0.00	-	0 0	0 0	0 0
9 Oct	994.45	26.9 ₹ 24,210	0 0.00	5.69	0 0	0 0	0 0
8 Oct	985.95	26.9 ₹ 24,210	0 0.00	-	0 0	0 0	0 0
7 Oct	987.90	26.9 ₹ 24,210	0 0.00	-	0 0	0 0	0 0
6 Oct	994.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	988.30	0 ₹ 0	0 0.00	5.37	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 920 expiring on 30DEC2025

Delta for 920 PE is -0.54

Historical price for 920 PE is as follows

On 16 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 14.55, which was 4.55 higher than the previous day. The implied volatity was 17.44, the open interest changed by 124 which increased total open position to 464

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 10, which was 2.1 higher than the previous day. The implied volatity was 17.63, the open interest changed by 6 which increased total open position to 339

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 8.3, which was -1.85 lower than the previous day. The implied volatity was 16.47, the open interest changed by -12 which decreased total open position to 335

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 9.7, which was -1.65 lower than the previous day. The implied volatity was 16.75, the open interest changed by 9 which increased total open position to 349

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 11.6, which was -1.35 lower than the previous day. The implied volatity was 16.31, the open interest changed by -15 which decreased total open position to 336

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 13, which was 1.85 higher than the previous day. The implied volatity was 17.65, the open interest changed by 112 which increased total open position to 353

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 10.75, which was 1.8 higher than the previous day. The implied volatity was 15.65, the open interest changed by 19 which increased total open position to 241

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 8.9, which was 0 lower than the previous day. The implied volatity was 17.33, the open interest changed by 3 which increased total open position to 221

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 8.55, which was -0.65 lower than the previous day. The implied volatity was 17.84, the open interest changed by 18 which increased total open position to 218

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 8.55, which was 0.5 higher than the previous day. The implied volatity was 18.26, the open interest changed by 3 which increased total open position to 201

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 7.75, which was -3.2 lower than the previous day. The implied volatity was 18.06, the open interest changed by -21 which decreased total open position to 198

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 11.05, which was 1.4 higher than the previous day. The implied volatity was 19.18, the open interest changed by 25 which increased total open position to 219

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 9.7, which was -0.25 lower than the previous day. The implied volatity was 19.09, the open interest changed by 20 which increased total open position to 193

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 10.25, which was 0.9 higher than the previous day. The implied volatity was 19.06, the open interest changed by 18 which increased total open position to 176

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 9.3, which was -5.75 lower than the previous day. The implied volatity was 18.17, the open interest changed by -1 which decreased total open position to 159

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 15.75, which was -1.4 lower than the previous day. The implied volatity was 20.41, the open interest changed by 58 which increased total open position to 160

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 18, which was -2.25 lower than the previous day. The implied volatity was 21.78, the open interest changed by 15 which increased total open position to 102

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 20.25, which was 0.35 higher than the previous day. The implied volatity was 22.55, the open interest changed by 31 which increased total open position to 85

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 20.05, which was 1.8 higher than the previous day. The implied volatity was 23.53, the open interest changed by 13 which increased total open position to 54

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 18.25, which was -1.7 lower than the previous day. The implied volatity was 22.12, the open interest changed by 2 which increased total open position to 39

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 19.7, which was 2.25 higher than the previous day. The implied volatity was 23.71, the open interest changed by 25 which increased total open position to 37

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 17.4, which was -7.6 lower than the previous day. The implied volatity was 22.48, the open interest changed by 2 which increased total open position to 10

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 25, which was 5.5 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 25, which was 5.5 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 25, which was 5.5 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 25, which was 5.5 higher 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 25, which was 5.5 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 7 Nov ZYDUSLIFE was trading at 944.10. The strike last trading price was 25, which was 5.5 higher than the previous day. The implied volatity was 29.39, the open interest changed by 0 which decreased total open position to 7

On 6 Nov ZYDUSLIFE was trading at 936.70. The strike last trading price was 19.5, which was 7 higher than the previous day. The implied volatity was 22.42, the open interest changed by 1 which increased total open position to 6

On 3 Nov ZYDUSLIFE was trading at 981.05. The strike last trading price was 12.5, which was -1 lower than the previous day. The implied volatity was 26.73, the open interest changed by 0 which decreased total open position to 4

On 31 Oct ZYDUSLIFE was trading at 974.45. The strike last trading price was 13.5, which was -13.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 29 Oct ZYDUSLIFE was trading at 1002.90. The strike last trading price was 26.9, which was 0 lower than the previous day. The implied volatity was 6.69, the open interest changed by 0 which decreased total open position to 0

On 28 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 26.9, 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 Oct ZYDUSLIFE was trading at 1013.85. The strike last trading price was 26.9, which was 0 lower than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 0

On 24 Oct ZYDUSLIFE was trading at 1004.90. The strike last trading price was 26.9, which was 0 lower than the previous day. The implied volatity was 6.70, the open interest changed by 0 which decreased total open position to 0

On 23 Oct ZYDUSLIFE was trading at 1009.00. The strike last trading price was 26.9, which was 0 lower than the previous day. The implied volatity was 6.79, the open interest changed by 0 which decreased total open position to 0

On 21 Oct ZYDUSLIFE was trading at 999.50. The strike last trading price was 26.9, 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 Oct ZYDUSLIFE was trading at 1002.35. The strike last trading price was 26.9, 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 Oct ZYDUSLIFE was trading at 987.65. The strike last trading price was 26.9, 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 15 Oct ZYDUSLIFE was trading at 975.60. The strike last trading price was 26.9, 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 Oct ZYDUSLIFE was trading at 979.25. The strike last trading price was 26.9, 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 Oct ZYDUSLIFE was trading at 995.50. The strike last trading price was 26.9, 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 Oct ZYDUSLIFE was trading at 993.45. The strike last trading price was 26.9, 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 Oct ZYDUSLIFE was trading at 994.45. The strike last trading price was 26.9, which was 0 lower than the previous day. The implied volatity was 5.69, the open interest changed by 0 which decreased total open position to 0

On 8 Oct ZYDUSLIFE was trading at 985.95. The strike last trading price was 26.9, 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 Oct ZYDUSLIFE was trading at 987.90. The strike last trading price was 26.9, 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 Oct ZYDUSLIFE was trading at 988.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.37, 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