ZYDUSLIFE

Zydus Lifesciences Ltd

920.25 0.00 (0.00%)

L: 912.6 H: 927.25

Back to Option Chain

Historical option data for ZYDUSLIFE
10 Dec 2025 09:00 AM 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 930 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	920.00	13.45 ₹ 12,105	-2.3 -2070.00	-	354 3,18,600	34 30,600	314 2,82,600
9 Dec	920.25	13.45 ₹ 12,105	-2.3 -2070.00	17.76	354 3,18,600	37 33,300	314 2,82,600
8 Dec	924.60	15.05 ₹ 13,545	-4.9 -4410.00	18.11	205 1,84,500	18 16,200	275 2,47,500

5 Dec	931.45	20.75 ₹ 18,675	-3.35 -3015.00	16.32	87 78,300	8 7,200	255 2,29,500
4 Dec	935.75	23.35 ₹ 21,015	-0.05 -45.00	16.45	114 1,02,600	-7 -6,300	245 2,20,500
3 Dec	934.95	24.1 ₹ 21,690	-5.75 -5175.00	15.41	360 3,24,000	1 900	252 2,26,800
2 Dec	942.70	30.1 ₹ 27,090	4.15 3735.00	19.14	115 1,03,500	-33 -29,700	251 2,25,900
1 Dec	936.45	26.15 ₹ 23,535	-3.75 -3375.00	19.12	150 1,35,000	23 20,700	284 2,55,600
28 Nov	942.50	29.7 ₹ 26,730	1.65 1485.00	16.23	104 93,600	0 0	261 2,34,900
27 Nov	937.25	28.05 ₹ 25,245	-2.55 -2295.00	16.18	114 1,02,600	-5 -4,500	261 2,34,900
26 Nov	940.55	31.05 ₹ 27,945	7.7 6930.00	18.01	316 2,84,400	68 61,200	268 2,41,200
25 Nov	928.50	22.8 ₹ 20,520	-0.9 -810.00	16.78	355 3,19,500	78 70,200	198 1,78,200
24 Nov	926.65	24.45 ₹ 22,005	1.15 1035.00	18.53	135 1,21,500	40 36,000	118 1,06,200
21 Nov	924.30	23.5 ₹ 21,150	-3.6 -3240.00	17.45	66 59,400	19 17,100	77 69,300
20 Nov	928.00	27.3 ₹ 24,570	-4 -3600.00	18.38	66 59,400	26 23,400	34 30,600
19 Nov	930.20	31.3 ₹ 28,170	-66.75 -60075.00	20.85	12 10,800	8 7,200	8 7,200
18 Nov	928.40	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
17 Nov	934.75	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
14 Nov	944.45	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
13 Nov	944.15	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
12 Nov	951.40	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
11 Nov	938.90	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
10 Nov	948.40	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
7 Nov	944.10	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
6 Nov	936.70	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
3 Nov	981.05	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
31 Oct	974.45	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
29 Oct	1002.90	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 930 expiring on 30DEC2025

Delta for 930 CE is -

Historical price for 930 CE is as follows

On 10 Dec ZYDUSLIFE was trading at 920.00. The strike last trading price was 13.45, which was -2.3 lower than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 314

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 13.45, which was -2.3 lower than the previous day. The implied volatity was 17.76, the open interest changed by 37 which increased total open position to 314

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 15.05, which was -4.9 lower than the previous day. The implied volatity was 18.11, the open interest changed by 18 which increased total open position to 275

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 20.75, which was -3.35 lower than the previous day. The implied volatity was 16.32, the open interest changed by 8 which increased total open position to 255

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 23.35, which was -0.05 lower than the previous day. The implied volatity was 16.45, the open interest changed by -7 which decreased total open position to 245

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 24.1, which was -5.75 lower than the previous day. The implied volatity was 15.41, the open interest changed by 1 which increased total open position to 252

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 30.1, which was 4.15 higher than the previous day. The implied volatity was 19.14, the open interest changed by -33 which decreased total open position to 251

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 26.15, which was -3.75 lower than the previous day. The implied volatity was 19.12, the open interest changed by 23 which increased total open position to 284

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 29.7, which was 1.65 higher than the previous day. The implied volatity was 16.23, the open interest changed by 0 which decreased total open position to 261

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 28.05, which was -2.55 lower than the previous day. The implied volatity was 16.18, the open interest changed by -5 which decreased total open position to 261

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 31.05, which was 7.7 higher than the previous day. The implied volatity was 18.01, the open interest changed by 68 which increased total open position to 268

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 22.8, which was -0.9 lower than the previous day. The implied volatity was 16.78, the open interest changed by 78 which increased total open position to 198

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 24.45, which was 1.15 higher than the previous day. The implied volatity was 18.53, the open interest changed by 40 which increased total open position to 118

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 23.5, which was -3.6 lower than the previous day. The implied volatity was 17.45, the open interest changed by 19 which increased total open position to 77

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 27.3, which was -4 lower than the previous day. The implied volatity was 18.38, the open interest changed by 26 which increased total open position to 34

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 31.3, which was -66.75 lower than the previous day. The implied volatity was 20.85, the open interest changed by 8 which increased total open position to 8

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 98.05, 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 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 98.05, 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 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 98.05, 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 98.05, 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 98.05, 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 98.05, 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 98.05, 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 98.05, 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 98.05, 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 98.05, 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 98.05, 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 98.05, 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 930 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
10 Dec	920.00	17.55 ₹ 15,795	2 1800.00	-	155 1,39,500	-4 -3,600	392 3,52,800
9 Dec	920.25	17.55 ₹ 15,795	2 1800.00	17.11	155 1,39,500	-1 -900	392 3,52,800
8 Dec	924.60	16.35 ₹ 14,715	3.8 3420.00	16.54	183 1,64,700	-7 -6,300	393 3,53,700
5 Dec	931.45	12.3 ₹ 11,070	0.5 450.00	16.95	127 1,14,300	15 13,500	401 3,60,900
4 Dec	935.75	12.3 ₹ 11,070	-0.2 -180.00	18.08	70 63,000	12 10,800	383 3,44,700
3 Dec	934.95	11.95 ₹ 10,755	1 900.00	18.26	113 1,01,700	-4 -3,600	372 3,34,800
2 Dec	942.70	10.6 ₹ 9,540	-3.8 -3420.00	17.73	76 68,400	-2 -1,800	377 3,39,300
1 Dec	936.45	14.35 ₹ 12,915	1.5 1350.00	18.69	127 1,14,300	14 12,600	380 3,42,000
28 Nov	942.50	13.1 ₹ 11,790	-0.55 -495.00	19.71	157 1,41,300	-24 -21,600	365 3,28,500
27 Nov	937.25	14.1 ₹ 12,690	1.35 1215.00	19.44	196 1,76,400	4 3,600	386 3,47,400
26 Nov	940.55	12.45 ₹ 11,205	-7.35 -6615.00	18.03	401 3,60,900	211 1,89,900	382 3,43,800
25 Nov	928.50	20.7 ₹ 18,630	-1.25 -1125.00	21.00	134 1,20,600	75 67,500	171 1,53,900
24 Nov	926.65	22.25 ₹ 20,025	-3 -2700.00	21.63	61 54,900	38 34,200	94 84,600
21 Nov	924.30	25.5 ₹ 22,950	0.4 360.00	23.16	64 57,600	28 25,200	54 48,600
20 Nov	928.00	24.95 ₹ 22,455	2.45 2205.00	24.00	24 21,600	16 14,400	26 23,400
19 Nov	930.20	22.5 ₹ 20,250	5.45 4905.00	21.80	10 9,000	9 8,100	9 8,100
18 Nov	928.40	17.05 ₹ 15,345	0 0.00	1.23	0 0	0 0	0 0
17 Nov	934.75	17.05 ₹ 15,345	0 0.00	1.53	0 0	0 0	0 0
14 Nov	944.45	17.05 ₹ 15,345	0 0.00	2.25	0 0	0 0	0 0
13 Nov	944.15	17.05 ₹ 15,345	0 0.00	2.30	0 0	0 0	0 0
12 Nov	951.40	17.05 ₹ 15,345	0 0.00	2.89	0 0	0 0	0 0
11 Nov	938.90	17.05 ₹ 15,345	0 0.00	1.75	0 0	0 0	0 0
10 Nov	948.40	17.05 ₹ 15,345	0 0.00	2.44	0 0	0 0	0 0
7 Nov	944.10	17.05 ₹ 15,345	0 0.00	2.27	0 0	0 0	0 0
6 Nov	936.70	17.05 ₹ 15,345	0 0.00	1.61	0 0	0 0	0 0
3 Nov	981.05	17.05 ₹ 15,345	0 0.00	4.96	0 0	0 0	0 0
31 Oct	974.45	17.05 ₹ 15,345	0 0.00	-	0 0	0 0	0 0
29 Oct	1002.90	17.05 ₹ 15,345	0 0.00	6.04	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 930 expiring on 30DEC2025

Delta for 930 PE is -

Historical price for 930 PE is as follows

On 10 Dec ZYDUSLIFE was trading at 920.00. The strike last trading price was 17.55, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 392

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 17.55, which was 2 higher than the previous day. The implied volatity was 17.11, the open interest changed by -1 which decreased total open position to 392

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 16.35, which was 3.8 higher than the previous day. The implied volatity was 16.54, the open interest changed by -7 which decreased total open position to 393

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 12.3, which was 0.5 higher than the previous day. The implied volatity was 16.95, the open interest changed by 15 which increased total open position to 401

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 12.3, which was -0.2 lower than the previous day. The implied volatity was 18.08, the open interest changed by 12 which increased total open position to 383

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 11.95, which was 1 higher than the previous day. The implied volatity was 18.26, the open interest changed by -4 which decreased total open position to 372

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 10.6, which was -3.8 lower than the previous day. The implied volatity was 17.73, the open interest changed by -2 which decreased total open position to 377

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 14.35, which was 1.5 higher than the previous day. The implied volatity was 18.69, the open interest changed by 14 which increased total open position to 380

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 13.1, which was -0.55 lower than the previous day. The implied volatity was 19.71, the open interest changed by -24 which decreased total open position to 365

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 14.1, which was 1.35 higher than the previous day. The implied volatity was 19.44, the open interest changed by 4 which increased total open position to 386

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 12.45, which was -7.35 lower than the previous day. The implied volatity was 18.03, the open interest changed by 211 which increased total open position to 382

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 20.7, which was -1.25 lower than the previous day. The implied volatity was 21.00, the open interest changed by 75 which increased total open position to 171

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 22.25, which was -3 lower than the previous day. The implied volatity was 21.63, the open interest changed by 38 which increased total open position to 94

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 25.5, which was 0.4 higher than the previous day. The implied volatity was 23.16, the open interest changed by 28 which increased total open position to 54

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 24.95, which was 2.45 higher than the previous day. The implied volatity was 24.00, the open interest changed by 16 which increased total open position to 26

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 22.5, which was 5.45 higher than the previous day. The implied volatity was 21.80, the open interest changed by 9 which increased total open position to 9

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 1.53, the open interest changed by 0 which decreased total open position to 0

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 2.25, 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 17.05, which was 0 lower than the previous day. The implied volatity was 2.30, 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 17.05, 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 11 Nov ZYDUSLIFE was trading at 938.90. The strike last trading price was 17.05, which was 0 lower than the previous day. The implied volatity was 1.75, 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 17.05, which was 0 lower than the previous day. The implied volatity was 2.44, 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 17.05, which was 0 lower than the previous day. The implied volatity was 2.27, 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 17.05, which was 0 lower than the previous day. The implied volatity was 1.61, 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 17.05, which was 0 lower than the previous day. The implied volatity was 4.96, 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 17.05, 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 17.05, which was 0 lower than the previous day. The implied volatity was 6.04, 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