ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
20 Feb 2026 04:11 PM IST
| ZYDUSLIFE 24-FEB-2026 930 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.12
Vega: 0.19
Theta: -0.6
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 900.75 | 1.35 | -0.3 | 23.93 | 1,058 | -95 | 264 | |||||||||
| 19 Feb | 902.40 | 1.35 | -1.9 | 21.64 | 1,569 | 52 | 368 | |||||||||
| 18 Feb | 910.05 | 3.55 | -0.95 | 20.45 | 762 | -37 | 320 | |||||||||
| 17 Feb | 906.65 | 4.15 | -2.65 | 24.01 | 519 | -43 | 359 | |||||||||
| 16 Feb | 910.45 | 6.5 | -0.9 | 25.14 | 657 | -73 | 404 | |||||||||
| 13 Feb | 904.70 | 7.6 | -6.3 | 24.96 | 620 | -40 | 479 | |||||||||
| 12 Feb | 920.95 | 13 | 5.2 | 24.64 | 3,222 | -36 | 518 | |||||||||
| 11 Feb | 898.30 | 7.95 | 0.9 | 27.08 | 960 | -90 | 553 | |||||||||
| 10 Feb | 887.30 | 6.85 | -12.15 | 29.53 | 2,836 | 211 | 642 | |||||||||
| 9 Feb | 923.45 | 18.45 | 10.5 | 27.4 | 4,547 | 271 | 423 | |||||||||
| 6 Feb | 888.15 | 7.35 | -7.3 | 26.49 | 183 | 23 | 153 | |||||||||
| 5 Feb | 905.00 | 14.4 | -1.1 | 27.74 | 169 | 21 | 131 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 905.25 | 15.5 | 1.2 | 28.05 | 238 | 15 | 105 | |||||||||
| 3 Feb | 902.90 | 13.9 | 6.8 | 26.28 | 244 | -29 | 91 | |||||||||
| 2 Feb | 879.65 | 7 | -1.45 | 26.45 | 58 | -6 | 119 | |||||||||
| 1 Feb | 878.10 | 8.6 | -0.85 | 27.87 | 61 | 11 | 125 | |||||||||
| 30 Jan | 885.30 | 9.75 | -1.4 | 26.15 | 68 | 23 | 115 | |||||||||
| 29 Jan | 890.70 | 11.15 | -1.85 | 24.79 | 96 | 38 | 93 | |||||||||
| 28 Jan | 896.90 | 13 | -0.95 | 23.98 | 17 | 1 | 55 | |||||||||
| 27 Jan | 893.35 | 14.2 | 3.05 | 26.84 | 63 | 28 | 54 | |||||||||
| 23 Jan | 882.00 | 11.15 | 0.15 | 24.51 | 18 | 16 | 25 | |||||||||
| 22 Jan | 885.30 | 11 | 0.9 | - | 0 | 0 | 9 | |||||||||
| 21 Jan | 876.25 | 11 | 0.9 | 25.27 | 2 | 1 | 8 | |||||||||
| 20 Jan | 873.40 | 10.1 | 0 | 24.43 | 5 | 0 | 2 | |||||||||
| 19 Jan | 881.10 | 10.1 | -19.9 | 23.02 | 1 | 0 | 1 | |||||||||
| 16 Jan | 868.10 | 30 | 0.05 | - | 0 | 0 | 1 | |||||||||
| 14 Jan | 883.75 | 30 | 0.05 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 900.70 | 30 | 0.05 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 895.05 | 30 | 0.05 | - | 0 | 0 | 1 | |||||||||
| 9 Jan | 894.90 | 30 | 0.05 | - | 0 | 0 | 1 | |||||||||
| 8 Jan | 907.55 | 30 | 0.05 | 26.65 | 1 | 0 | 0 | |||||||||
| 7 Jan | 927.55 | 29.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 931.05 | 29.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 921.95 | 29.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 916.90 | 29.95 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 915.05 | 29.95 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 31 Dec | 914.35 | 29.95 | 0 | 0.2 | 0 | 0 | 0 | |||||||||
For Zydus Lifesciences Ltd - strike price 930 expiring on 24FEB2026
Delta for 930 CE is 0.12
Historical price for 930 CE is as follows
On 20 Feb ZYDUSLIFE was trading at 900.75. The strike last trading price was 1.35, which was -0.3 lower than the previous day. The implied volatity was 23.93, the open interest changed by -95 which decreased total open position to 264
On 19 Feb ZYDUSLIFE was trading at 902.40. The strike last trading price was 1.35, which was -1.9 lower than the previous day. The implied volatity was 21.64, the open interest changed by 52 which increased total open position to 368
On 18 Feb ZYDUSLIFE was trading at 910.05. The strike last trading price was 3.55, which was -0.95 lower than the previous day. The implied volatity was 20.45, the open interest changed by -37 which decreased total open position to 320
On 17 Feb ZYDUSLIFE was trading at 906.65. The strike last trading price was 4.15, which was -2.65 lower than the previous day. The implied volatity was 24.01, the open interest changed by -43 which decreased total open position to 359
On 16 Feb ZYDUSLIFE was trading at 910.45. The strike last trading price was 6.5, which was -0.9 lower than the previous day. The implied volatity was 25.14, the open interest changed by -73 which decreased total open position to 404
On 13 Feb ZYDUSLIFE was trading at 904.70. The strike last trading price was 7.6, which was -6.3 lower than the previous day. The implied volatity was 24.96, the open interest changed by -40 which decreased total open position to 479
On 12 Feb ZYDUSLIFE was trading at 920.95. The strike last trading price was 13, which was 5.2 higher than the previous day. The implied volatity was 24.64, the open interest changed by -36 which decreased total open position to 518
On 11 Feb ZYDUSLIFE was trading at 898.30. The strike last trading price was 7.95, which was 0.9 higher than the previous day. The implied volatity was 27.08, the open interest changed by -90 which decreased total open position to 553
On 10 Feb ZYDUSLIFE was trading at 887.30. The strike last trading price was 6.85, which was -12.15 lower than the previous day. The implied volatity was 29.53, the open interest changed by 211 which increased total open position to 642
On 9 Feb ZYDUSLIFE was trading at 923.45. The strike last trading price was 18.45, which was 10.5 higher than the previous day. The implied volatity was 27.4, the open interest changed by 271 which increased total open position to 423
On 6 Feb ZYDUSLIFE was trading at 888.15. The strike last trading price was 7.35, which was -7.3 lower than the previous day. The implied volatity was 26.49, the open interest changed by 23 which increased total open position to 153
On 5 Feb ZYDUSLIFE was trading at 905.00. The strike last trading price was 14.4, which was -1.1 lower than the previous day. The implied volatity was 27.74, the open interest changed by 21 which increased total open position to 131
On 4 Feb ZYDUSLIFE was trading at 905.25. The strike last trading price was 15.5, which was 1.2 higher than the previous day. The implied volatity was 28.05, the open interest changed by 15 which increased total open position to 105
On 3 Feb ZYDUSLIFE was trading at 902.90. The strike last trading price was 13.9, which was 6.8 higher than the previous day. The implied volatity was 26.28, the open interest changed by -29 which decreased total open position to 91
On 2 Feb ZYDUSLIFE was trading at 879.65. The strike last trading price was 7, which was -1.45 lower than the previous day. The implied volatity was 26.45, the open interest changed by -6 which decreased total open position to 119
On 1 Feb ZYDUSLIFE was trading at 878.10. The strike last trading price was 8.6, which was -0.85 lower than the previous day. The implied volatity was 27.87, the open interest changed by 11 which increased total open position to 125
On 30 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 9.75, which was -1.4 lower than the previous day. The implied volatity was 26.15, the open interest changed by 23 which increased total open position to 115
On 29 Jan ZYDUSLIFE was trading at 890.70. The strike last trading price was 11.15, which was -1.85 lower than the previous day. The implied volatity was 24.79, the open interest changed by 38 which increased total open position to 93
On 28 Jan ZYDUSLIFE was trading at 896.90. The strike last trading price was 13, which was -0.95 lower than the previous day. The implied volatity was 23.98, the open interest changed by 1 which increased total open position to 55
On 27 Jan ZYDUSLIFE was trading at 893.35. The strike last trading price was 14.2, which was 3.05 higher than the previous day. The implied volatity was 26.84, the open interest changed by 28 which increased total open position to 54
On 23 Jan ZYDUSLIFE was trading at 882.00. The strike last trading price was 11.15, which was 0.15 higher than the previous day. The implied volatity was 24.51, the open interest changed by 16 which increased total open position to 25
On 22 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 11, which was 0.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 21 Jan ZYDUSLIFE was trading at 876.25. The strike last trading price was 11, which was 0.9 higher than the previous day. The implied volatity was 25.27, the open interest changed by 1 which increased total open position to 8
On 20 Jan ZYDUSLIFE was trading at 873.40. The strike last trading price was 10.1, which was 0 lower than the previous day. The implied volatity was 24.43, the open interest changed by 0 which decreased total open position to 2
On 19 Jan ZYDUSLIFE was trading at 881.10. The strike last trading price was 10.1, which was -19.9 lower than the previous day. The implied volatity was 23.02, 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 30, which was 0.05 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 30, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan ZYDUSLIFE was trading at 900.70. The strike last trading price was 30, which was 0.05 higher 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 30, which was 0.05 higher 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 30, which was 0.05 higher 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 30, which was 0.05 higher than the previous day. The implied volatity was 26.65, 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 29.95, 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 29.95, 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 29.95, 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 29.95, 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 29.95, which was 0 lower than the previous day. The implied volatity was 0.15, 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 29.95, which was 0 lower than the previous day. The implied volatity was 0.2, the open interest changed by 0 which decreased total open position to 0
| ZYDUSLIFE 24FEB2026 930 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.26
Theta: -0.79
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 900.75 | 30 | 0.15 | 31.32 | 61 | -21 | 163 |
| 19 Feb | 902.40 | 33.3 | 11.55 | 37.52 | 76 | -14 | 186 |
| 18 Feb | 910.05 | 20.55 | -4.95 | 21.85 | 166 | -62 | 203 |
| 17 Feb | 906.65 | 26.2 | 2.25 | 23.58 | 54 | -6 | 268 |
| 16 Feb | 910.45 | 24.5 | -5.15 | 25.21 | 30 | 1 | 277 |
| 13 Feb | 904.70 | 28.9 | 8.2 | 26.03 | 114 | -18 | 279 |
| 12 Feb | 920.95 | 21.5 | -16.4 | 26.24 | 484 | 73 | 300 |
| 11 Feb | 898.30 | 37.5 | -11.4 | 30.25 | 20 | 0 | 228 |
| 10 Feb | 887.30 | 49.3 | 26.15 | 34.93 | 395 | -39 | 229 |
| 9 Feb | 923.45 | 23.1 | -26.7 | 28.02 | 1,005 | 214 | 270 |
| 6 Feb | 888.15 | 49.8 | 13.4 | 32.69 | 9 | 2 | 57 |
| 5 Feb | 905.00 | 36.4 | 0.7 | 28.92 | 12 | 0 | 55 |
| 4 Feb | 905.25 | 35.6 | -0.75 | 28.89 | 15 | 6 | 54 |
| 3 Feb | 902.90 | 36.35 | -18.55 | 27.73 | 1 | 0 | 49 |
| 2 Feb | 879.65 | 54.9 | 3.4 | 27.97 | 11 | 0 | 49 |
| 1 Feb | 878.10 | 51.5 | 2.9 | 23.45 | 1 | 0 | 50 |
| 30 Jan | 885.30 | 48.6 | 2.3 | - | 0 | 0 | 50 |
| 29 Jan | 890.70 | 48.6 | 2.3 | 30.68 | 2 | 0 | 0 |
| 28 Jan | 896.90 | 46.3 | -3.7 | - | 0 | 0 | 48 |
| 27 Jan | 893.35 | 46.3 | -3.7 | - | 0 | 0 | 48 |
| 23 Jan | 882.00 | 46.3 | -3.7 | 20.17 | 66 | 29 | 33 |
| 22 Jan | 885.30 | 50 | -3.5 | 26.38 | 3 | 2 | 3 |
| 21 Jan | 876.25 | 53.5 | 3.6 | 22.29 | 1 | 0 | 0 |
| 20 Jan | 873.40 | 49.9 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 881.10 | 49.9 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 868.10 | 49.9 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 883.75 | 49.9 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 900.70 | 49.9 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 895.05 | 49.9 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 894.90 | 49.9 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 907.55 | 49.9 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 927.55 | 49.9 | 0 | 0.94 | 0 | 0 | 0 |
| 6 Jan | 931.05 | 49.9 | 0 | 1.27 | 0 | 0 | 0 |
| 5 Jan | 921.95 | 49.9 | 0 | 0.51 | 0 | 0 | 0 |
| 2 Jan | 916.90 | 49.9 | 0 | 0.15 | 0 | 0 | 0 |
| 1 Jan | 915.05 | 49.9 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 914.35 | 49.9 | 0 | - | 0 | 0 | 0 |
For Zydus Lifesciences Ltd - strike price 930 expiring on 24FEB2026
Delta for 930 PE is -0.81
Historical price for 930 PE is as follows
On 20 Feb ZYDUSLIFE was trading at 900.75. The strike last trading price was 30, which was 0.15 higher than the previous day. The implied volatity was 31.32, the open interest changed by -21 which decreased total open position to 163
On 19 Feb ZYDUSLIFE was trading at 902.40. The strike last trading price was 33.3, which was 11.55 higher than the previous day. The implied volatity was 37.52, the open interest changed by -14 which decreased total open position to 186
On 18 Feb ZYDUSLIFE was trading at 910.05. The strike last trading price was 20.55, which was -4.95 lower than the previous day. The implied volatity was 21.85, the open interest changed by -62 which decreased total open position to 203
On 17 Feb ZYDUSLIFE was trading at 906.65. The strike last trading price was 26.2, which was 2.25 higher than the previous day. The implied volatity was 23.58, the open interest changed by -6 which decreased total open position to 268
On 16 Feb ZYDUSLIFE was trading at 910.45. The strike last trading price was 24.5, which was -5.15 lower than the previous day. The implied volatity was 25.21, the open interest changed by 1 which increased total open position to 277
On 13 Feb ZYDUSLIFE was trading at 904.70. The strike last trading price was 28.9, which was 8.2 higher than the previous day. The implied volatity was 26.03, the open interest changed by -18 which decreased total open position to 279
On 12 Feb ZYDUSLIFE was trading at 920.95. The strike last trading price was 21.5, which was -16.4 lower than the previous day. The implied volatity was 26.24, the open interest changed by 73 which increased total open position to 300
On 11 Feb ZYDUSLIFE was trading at 898.30. The strike last trading price was 37.5, which was -11.4 lower than the previous day. The implied volatity was 30.25, the open interest changed by 0 which decreased total open position to 228
On 10 Feb ZYDUSLIFE was trading at 887.30. The strike last trading price was 49.3, which was 26.15 higher than the previous day. The implied volatity was 34.93, the open interest changed by -39 which decreased total open position to 229
On 9 Feb ZYDUSLIFE was trading at 923.45. The strike last trading price was 23.1, which was -26.7 lower than the previous day. The implied volatity was 28.02, the open interest changed by 214 which increased total open position to 270
On 6 Feb ZYDUSLIFE was trading at 888.15. The strike last trading price was 49.8, which was 13.4 higher than the previous day. The implied volatity was 32.69, the open interest changed by 2 which increased total open position to 57
On 5 Feb ZYDUSLIFE was trading at 905.00. The strike last trading price was 36.4, which was 0.7 higher than the previous day. The implied volatity was 28.92, the open interest changed by 0 which decreased total open position to 55
On 4 Feb ZYDUSLIFE was trading at 905.25. The strike last trading price was 35.6, which was -0.75 lower than the previous day. The implied volatity was 28.89, the open interest changed by 6 which increased total open position to 54
On 3 Feb ZYDUSLIFE was trading at 902.90. The strike last trading price was 36.35, which was -18.55 lower than the previous day. The implied volatity was 27.73, the open interest changed by 0 which decreased total open position to 49
On 2 Feb ZYDUSLIFE was trading at 879.65. The strike last trading price was 54.9, which was 3.4 higher than the previous day. The implied volatity was 27.97, the open interest changed by 0 which decreased total open position to 49
On 1 Feb ZYDUSLIFE was trading at 878.10. The strike last trading price was 51.5, which was 2.9 higher than the previous day. The implied volatity was 23.45, the open interest changed by 0 which decreased total open position to 50
On 30 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 48.6, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 29 Jan ZYDUSLIFE was trading at 890.70. The strike last trading price was 48.6, which was 2.3 higher than the previous day. The implied volatity was 30.68, 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 46.3, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 27 Jan ZYDUSLIFE was trading at 893.35. The strike last trading price was 46.3, which was -3.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 23 Jan ZYDUSLIFE was trading at 882.00. The strike last trading price was 46.3, which was -3.7 lower than the previous day. The implied volatity was 20.17, the open interest changed by 29 which increased total open position to 33
On 22 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 50, which was -3.5 lower than the previous day. The implied volatity was 26.38, the open interest changed by 2 which increased total open position to 3
On 21 Jan ZYDUSLIFE was trading at 876.25. The strike last trading price was 53.5, which was 3.6 higher than the previous day. The implied volatity was 22.29, 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 49.9, 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 19 Jan ZYDUSLIFE was trading at 881.10. The strike last trading price was 49.9, 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 16 Jan ZYDUSLIFE was trading at 868.10. The strike last trading price was 49.9, 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 Jan ZYDUSLIFE was trading at 883.75. The strike last trading price was 49.9, 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 Jan ZYDUSLIFE was trading at 900.70. The strike last trading price was 49.9, 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 12 Jan ZYDUSLIFE was trading at 895.05. The strike last trading price was 49.9, 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 Jan ZYDUSLIFE was trading at 894.90. The strike last trading price was 49.9, 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 8 Jan ZYDUSLIFE was trading at 907.55. The strike last trading price was 49.9, 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 Jan ZYDUSLIFE was trading at 927.55. The strike last trading price was 49.9, which was 0 lower than the previous day. The implied volatity was 0.94, 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 49.9, which was 0 lower than the previous day. The implied volatity was 1.27, 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 49.9, which was 0 lower than the previous day. The implied volatity was 0.51, 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 49.9, which was 0 lower than the previous day. The implied volatity was 0.15, 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 49.9, 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 31 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 49.9, 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
