ZYDUSLIFE

Zydus Lifesciences Ltd

894.9 -12.65 (-1.39%)

L: 890.5 H: 913.55

Back to Option Chain

Historical option data for ZYDUSLIFE
09 Jan 2026 04:11 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 930 CE
Delta: 0.24 Vega: 0.62 Theta: -0.43 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	894.90	5.95 ₹ 5,355	-4 -3600.00	21.64	499 4,49,100	21 18,900	425 3,82,500
8 Jan	907.55	10.05 ₹ 9,045	-7 -6300.00	20.74	600 5,40,000	96 86,400	404 3,63,600
7 Jan	927.55	17.5 ₹ 15,750	-2.9 -2610.00	18.46	905 8,14,500	-1 -900	311 2,79,900
6 Jan	931.05	20.5 ₹ 18,450	5.4 4860.00	19.05	1,120 10,08,000	57 51,300	316 2,84,400

5 Jan	921.95	14.95 ₹ 13,455	1.8 1620.00	17.84	428 3,85,200	54 48,600	260 2,34,000
2 Jan	916.90	12.95 ₹ 11,655	1.3 1170.00	16.27	199 1,79,100	6 5,400	206 1,85,400
1 Jan	915.05	11.5 ₹ 10,350	-0.65 -585.00	15.38	324 2,91,600	68 61,200	199 1,79,100
31 Dec	914.35	12 ₹ 10,800	1.65 1485.00	16.22	152 1,36,800	3 2,700	131 1,17,900
30 Dec	901.45	10.15 ₹ 9,135	-2.1 -1890.00	18.48	78 70,200	10 9,000	129 1,16,100
29 Dec	904.60	12.05 ₹ 10,845	-3.8 -3420.00	19.67	108 97,200	29 26,100	117 1,05,300
26 Dec	911.55	15.4 ₹ 13,860	-4 -3600.00	18.57	40 36,000	19 17,100	89 80,100
24 Dec	917.80	19.1 ₹ 17,190	-8.45 -7605.00	18.96	95 85,500	39 35,100	67 60,300
23 Dec	927.80	27 ₹ 24,300	6 5400.00	19.77	66 59,400	21 18,900	34 30,600
22 Dec	918.20	21 ₹ 18,900	-1 -900.00	19.47	9 8,100	3 2,700	12 10,800
19 Dec	919.60	22 ₹ 19,800	0.1 90.00	-	0 0	0 0	9 8,100
18 Dec	913.65	22 ₹ 19,800	0.1 90.00	20.50	5 4,500	0 0	8 7,200
17 Dec	918.10	21.9 ₹ 19,710	-1.2 -1080.00	18.07	2 1,800	1 900	7 6,300
16 Dec	914.35	23.1 ₹ 20,790	-3.65 -3285.00	21.29	7 6,300	4 3,600	6 5,400
15 Dec	921.60	26.75 ₹ 24,075	-5.25 -4725.00	20.33	2 1,800	1 900	2 1,800
12 Dec	929.15	32 ₹ 28,800	-16.35 -14715.00	20.82	1 900	0 0	0 0
11 Dec	922.55	48.35 ₹ 43,515	0 0.00	-	0 0	0 0	0 0
10 Dec	923.60	48.35 ₹ 43,515	0 0.00	-	0 0	0 0	0 0
9 Dec	920.25	48.35 ₹ 43,515	0 0.00	-	0 0	0 0	0 0
8 Dec	924.60	48.35 ₹ 43,515	0 0.00	-	0 0	0 0	0 0
4 Dec	935.75	48.35 ₹ 43,515	0 0.00	-	0 0	0 0	0 0
3 Dec	934.95	48.35 ₹ 43,515	0 0.00	-	0 0	0 0	0 0
2 Dec	942.70	48.35 ₹ 43,515	0 0.00	-	0 0	0 0	0 0
1 Dec	936.45	48.35 ₹ 43,515	0 0.00	-	0 0	0 0	0 0
28 Nov	942.50	48.35 ₹ 43,515	0 0.00	-	0 0	0 0	0 0
27 Nov	937.25	48.35 ₹ 43,515	0 0.00	-	0 0	0 0	0 0
26 Nov	940.55	48.35 ₹ 43,515	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 930 expiring on 27JAN2026

Delta for 930 CE is 0.24

Historical price for 930 CE is as follows

On 9 Jan ZYDUSLIFE was trading at 894.90. The strike last trading price was 5.95, which was -4 lower than the previous day. The implied volatity was 21.64, the open interest changed by 21 which increased total open position to 425

On 8 Jan ZYDUSLIFE was trading at 907.55. The strike last trading price was 10.05, which was -7 lower than the previous day. The implied volatity was 20.74, the open interest changed by 96 which increased total open position to 404

On 7 Jan ZYDUSLIFE was trading at 927.55. The strike last trading price was 17.5, which was -2.9 lower than the previous day. The implied volatity was 18.46, the open interest changed by -1 which decreased total open position to 311

On 6 Jan ZYDUSLIFE was trading at 931.05. The strike last trading price was 20.5, which was 5.4 higher than the previous day. The implied volatity was 19.05, the open interest changed by 57 which increased total open position to 316

On 5 Jan ZYDUSLIFE was trading at 921.95. The strike last trading price was 14.95, which was 1.8 higher than the previous day. The implied volatity was 17.84, the open interest changed by 54 which increased total open position to 260

On 2 Jan ZYDUSLIFE was trading at 916.90. The strike last trading price was 12.95, which was 1.3 higher than the previous day. The implied volatity was 16.27, the open interest changed by 6 which increased total open position to 206

On 1 Jan ZYDUSLIFE was trading at 915.05. The strike last trading price was 11.5, which was -0.65 lower than the previous day. The implied volatity was 15.38, the open interest changed by 68 which increased total open position to 199

On 31 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 12, which was 1.65 higher than the previous day. The implied volatity was 16.22, the open interest changed by 3 which increased total open position to 131

On 30 Dec ZYDUSLIFE was trading at 901.45. The strike last trading price was 10.15, which was -2.1 lower than the previous day. The implied volatity was 18.48, the open interest changed by 10 which increased total open position to 129

On 29 Dec ZYDUSLIFE was trading at 904.60. The strike last trading price was 12.05, which was -3.8 lower than the previous day. The implied volatity was 19.67, the open interest changed by 29 which increased total open position to 117

On 26 Dec ZYDUSLIFE was trading at 911.55. The strike last trading price was 15.4, which was -4 lower than the previous day. The implied volatity was 18.57, the open interest changed by 19 which increased total open position to 89

On 24 Dec ZYDUSLIFE was trading at 917.80. The strike last trading price was 19.1, which was -8.45 lower than the previous day. The implied volatity was 18.96, the open interest changed by 39 which increased total open position to 67

On 23 Dec ZYDUSLIFE was trading at 927.80. The strike last trading price was 27, which was 6 higher than the previous day. The implied volatity was 19.77, the open interest changed by 21 which increased total open position to 34

On 22 Dec ZYDUSLIFE was trading at 918.20. The strike last trading price was 21, which was -1 lower than the previous day. The implied volatity was 19.47, the open interest changed by 3 which increased total open position to 12

On 19 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 22, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 18 Dec ZYDUSLIFE was trading at 913.65. The strike last trading price was 22, which was 0.1 higher than the previous day. The implied volatity was 20.50, the open interest changed by 0 which decreased total open position to 8

On 17 Dec ZYDUSLIFE was trading at 918.10. The strike last trading price was 21.9, which was -1.2 lower than the previous day. The implied volatity was 18.07, the open interest changed by 1 which increased total open position to 7

On 16 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 23.1, which was -3.65 lower than the previous day. The implied volatity was 21.29, the open interest changed by 4 which increased total open position to 6

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 26.75, which was -5.25 lower than the previous day. The implied volatity was 20.33, the open interest changed by 1 which increased total open position to 2

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 32, which was -16.35 lower than the previous day. The implied volatity was 20.82, 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 48.35, 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 48.35, 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 48.35, 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 48.35, 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 48.35, 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 48.35, 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 48.35, 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 48.35, 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 48.35, 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 48.35, 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 48.35, 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 930 PE
Delta: -0.71 Vega: 0.68 Theta: -0.32 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	894.90	41.1 ₹ 36,990	10.5 9450.00	26.75	130 1,17,000	-25 -22,500	174 1,56,600
8 Jan	907.55	29.95 ₹ 26,955	12.4 11160.00	24.23	274 2,46,600	13 11,700	208 1,87,200
7 Jan	927.55	17.85 ₹ 16,065	3.65 3285.00	22.32	386 3,47,400	62 55,800	195 1,75,500
6 Jan	931.05	14.15 ₹ 12,735	-4.65 -4185.00	19.49	208 1,87,200	72 64,800	127 1,14,300
5 Jan	921.95	19 ₹ 17,100	-6.4 -5760.00	19.65	4 3,600	0 0	53 47,700
2 Jan	916.90	25.4 ₹ 22,860	-6.4 -5760.00	-	0 0	0 0	53 47,700
1 Jan	915.05	25.4 ₹ 22,860	-6.4 -5760.00	21.76	5 4,500	0 0	53 47,700
31 Dec	914.35	31.8 ₹ 28,620	0.05 45.00	-	0 0	2 1,800	0 0
30 Dec	901.45	31.8 ₹ 28,620	0.05 45.00	19.73	6 5,400	2 1,800	53 47,700
29 Dec	904.60	31.75 ₹ 28,575	3.25 2925.00	20.26	14 12,600	9 8,100	50 45,000
26 Dec	911.55	28.5 ₹ 25,650	2.55 2295.00	21.26	4 3,600	3 2,700	40 36,000
24 Dec	917.80	25.85 ₹ 23,265	6.4 5760.00	21.09	46 41,400	24 21,600	35 31,500
23 Dec	927.80	19.45 ₹ 17,505	-8.8 -7920.00	20.45	9 8,100	3 2,700	10 9,000
22 Dec	918.20	29 ₹ 26,100	8 7200.00	-	0 0	0 0	7 6,300
19 Dec	919.60	29 ₹ 26,100	8 7200.00	-	0 0	0 0	7 6,300
18 Dec	913.65	29 ₹ 26,100	8 7200.00	-	0 0	0 0	7 6,300
17 Dec	918.10	29 ₹ 26,100	8 7200.00	-	0 0	0 0	7 6,300
16 Dec	914.35	29 ₹ 26,100	8 7200.00	20.51	4 3,600	2 1,800	5 4,500
15 Dec	921.60	21 ₹ 18,900	0 0.00	-	0 0	0 0	0 0
12 Dec	929.15	21 ₹ 18,900	0 0.00	-	0 0	0 0	3 2,700
11 Dec	922.55	21 ₹ 18,900	0 0.00	-	0 0	0 0	3 2,700
10 Dec	923.60	21 ₹ 18,900	0 0.00	-	0 0	0 0	3 2,700
9 Dec	920.25	21 ₹ 18,900	0 0.00	-	0 0	0 0	0 0
8 Dec	924.60	21 ₹ 18,900	0 0.00	-	0 0	0 0	3 2,700
4 Dec	935.75	21 ₹ 18,900	0 0.00	20.98	1 900	0 0	2 1,800
3 Dec	934.95	21 ₹ 18,900	2.4 2160.00	21.02	1 900	0 0	1 900
2 Dec	942.70	18.6 ₹ 16,740	-21.5 -19350.00	20.60	1 900	0 0	0 0
1 Dec	936.45	40.1 ₹ 36,090	0 0.00	1.60	0 0	0 0	0 0
28 Nov	942.50	40.1 ₹ 36,090	0 0.00	1.98	0 0	0 0	0 0
27 Nov	937.25	40.1 ₹ 36,090	0 0.00	1.69	0 0	0 0	0 0
26 Nov	940.55	40.1 ₹ 36,090	0 0.00	1.91	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 930 expiring on 27JAN2026

Delta for 930 PE is -0.71

Historical price for 930 PE is as follows

On 9 Jan ZYDUSLIFE was trading at 894.90. The strike last trading price was 41.1, which was 10.5 higher than the previous day. The implied volatity was 26.75, the open interest changed by -25 which decreased total open position to 174

On 8 Jan ZYDUSLIFE was trading at 907.55. The strike last trading price was 29.95, which was 12.4 higher than the previous day. The implied volatity was 24.23, the open interest changed by 13 which increased total open position to 208

On 7 Jan ZYDUSLIFE was trading at 927.55. The strike last trading price was 17.85, which was 3.65 higher than the previous day. The implied volatity was 22.32, the open interest changed by 62 which increased total open position to 195

On 6 Jan ZYDUSLIFE was trading at 931.05. The strike last trading price was 14.15, which was -4.65 lower than the previous day. The implied volatity was 19.49, the open interest changed by 72 which increased total open position to 127

On 5 Jan ZYDUSLIFE was trading at 921.95. The strike last trading price was 19, which was -6.4 lower than the previous day. The implied volatity was 19.65, the open interest changed by 0 which decreased total open position to 53

On 2 Jan ZYDUSLIFE was trading at 916.90. The strike last trading price was 25.4, which was -6.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53

On 1 Jan ZYDUSLIFE was trading at 915.05. The strike last trading price was 25.4, which was -6.4 lower than the previous day. The implied volatity was 21.76, the open interest changed by 0 which decreased total open position to 53

On 31 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 31.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 30 Dec ZYDUSLIFE was trading at 901.45. The strike last trading price was 31.8, which was 0.05 higher than the previous day. The implied volatity was 19.73, the open interest changed by 2 which increased total open position to 53

On 29 Dec ZYDUSLIFE was trading at 904.60. The strike last trading price was 31.75, which was 3.25 higher than the previous day. The implied volatity was 20.26, the open interest changed by 9 which increased total open position to 50

On 26 Dec ZYDUSLIFE was trading at 911.55. The strike last trading price was 28.5, which was 2.55 higher than the previous day. The implied volatity was 21.26, the open interest changed by 3 which increased total open position to 40

On 24 Dec ZYDUSLIFE was trading at 917.80. The strike last trading price was 25.85, which was 6.4 higher than the previous day. The implied volatity was 21.09, the open interest changed by 24 which increased total open position to 35

On 23 Dec ZYDUSLIFE was trading at 927.80. The strike last trading price was 19.45, which was -8.8 lower than the previous day. The implied volatity was 20.45, the open interest changed by 3 which increased total open position to 10

On 22 Dec ZYDUSLIFE was trading at 918.20. The strike last trading price was 29, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 19 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 29, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 18 Dec ZYDUSLIFE was trading at 913.65. The strike last trading price was 29, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 17 Dec ZYDUSLIFE was trading at 918.10. The strike last trading price was 29, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 16 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 29, which was 8 higher than the previous day. The implied volatity was 20.51, the open interest changed by 2 which increased total open position to 5

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 21, 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 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 21, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 21, 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 21, which was 0 lower 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 21, which was 0 lower than the previous day. The implied volatity was 20.98, the open interest changed by 0 which decreased total open position to 2

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 21, which was 2.4 higher than the previous day. The implied volatity was 21.02, the open interest changed by 0 which decreased total open position to 1

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 18.6, which was -21.5 lower than the previous day. The implied volatity was 20.60, 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 40.1, which was 0 lower than the previous day. The implied volatity was 1.60, 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 40.1, which was 0 lower than the previous day. The implied volatity was 1.98, 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 40.1, which was 0 lower than the previous day. The implied volatity was 1.69, 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 40.1, which was 0 lower than the previous day. The implied volatity was 1.91, 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