ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
30 Apr 2026 04:10 PM IST
| ZYDUSLIFE 26-May-2026 (25d) 930 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 0.01
Theta: -0.56
Gamma: 0.00494
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 891.90 | 15.55 | -7 | 30.78 | 77 | -16 | 148 | |||||||||
| 29 Apr | 910.85 | 22 | -4.800000000000001 | 28.44 | 145 | 50 | 165 | |||||||||
|
|
||||||||||||||||
| 28 Apr | 911.30 | 27.3 | -15.7 | 32.93 | 225 | 50 | 114 | |||||||||
| 27 Apr | 939.65 | 42.4 | 5.25 | 37.14 | 46 | 11 | 64 | |||||||||
| 24 Apr | 927.40 | 37.6 | -9.850000000000001 | 33.19 | 34 | 15 | 52 | |||||||||
| 23 Apr | 946.35 | 46 | 13.700000000000003 | 30.38 | 65 | 35 | 37 | |||||||||
| 22 Apr | 929.90 | 32.3 | 0.7999999999999972 | 26.77 | 1 | 0 | 1 | |||||||||
| 21 Apr | 928.60 | 31.5 | 11.55 | 25.63 | 1 | 0 | 0 | |||||||||
| 20 Apr | 936.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 943.95 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 939.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 936.05 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 922.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 915.40 | 0 | 0 | 0.73 | 0 | 0 | 0 | |||||||||
| 9 Apr | 902.25 | 19.95 | 0 | 1.57 | 0 | 0 | 0 | |||||||||
| 8 Apr | 891.55 | 19.95 | 0 | 2.25 | 0 | 0 | 0 | |||||||||
| 7 Apr | 873.50 | 19.95 | 0 | 3.74 | 0 | 0 | 0 | |||||||||
| 6 Apr | 866.30 | 19.95 | 0 | 4.2 | 0 | 0 | 0 | |||||||||
| 2 Apr | 864.25 | 19.95 | 0 | 6.01 | 0 | 0 | 0 | |||||||||
| 1 Apr | 863.20 | 19.95 | 0 | 4.15 | 0 | 0 | 0 | |||||||||
For Zydus Lifesciences Ltd - strike price 930 expiring on 26MAY2026
Delta for 930 CE is 0.33
Historical price for 930 CE is as follows
On 30 Apr ZYDUSLIFE was trading at 891.90. The strike last trading price was 15.55, which was -7 lower than the previous day. The implied volatity was 30.78, the open interest changed by -16 which decreased total open position to 148
On 29 Apr ZYDUSLIFE was trading at 910.85. The strike last trading price was 22, which was -4.800000000000001 lower than the previous day. The implied volatity was 28.44, the open interest changed by 50 which increased total open position to 165
On 28 Apr ZYDUSLIFE was trading at 911.30. The strike last trading price was 27.3, which was -15.7 lower than the previous day. The implied volatity was 32.93, the open interest changed by 50 which increased total open position to 114
On 27 Apr ZYDUSLIFE was trading at 939.65. The strike last trading price was 42.4, which was 5.25 higher than the previous day. The implied volatity was 37.14, the open interest changed by 11 which increased total open position to 64
On 24 Apr ZYDUSLIFE was trading at 927.40. The strike last trading price was 37.6, which was -9.850000000000001 lower than the previous day. The implied volatity was 33.19, the open interest changed by 15 which increased total open position to 52
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 46, which was 13.700000000000003 higher than the previous day. The implied volatity was 30.38, the open interest changed by 35 which increased total open position to 37
On 22 Apr ZYDUSLIFE was trading at 929.90. The strike last trading price was 32.3, which was 0.7999999999999972 higher than the previous day. The implied volatity was 26.77, the open interest changed by 0 which decreased total open position to 1
On 21 Apr ZYDUSLIFE was trading at 928.60. The strike last trading price was 31.5, which was 11.55 higher than the previous day. The implied volatity was 25.63, the open interest changed by 0 which decreased total open position to 0
On 20 Apr ZYDUSLIFE was trading at 936.50. 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 17 Apr ZYDUSLIFE was trading at 943.95. 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 16 Apr ZYDUSLIFE was trading at 939.10. 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 Apr ZYDUSLIFE was trading at 936.05. 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 13 Apr ZYDUSLIFE was trading at 922.40. 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 Apr ZYDUSLIFE was trading at 915.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.73, the open interest changed by 0 which decreased total open position to 0
On 9 Apr ZYDUSLIFE was trading at 902.25. The strike last trading price was 19.95, which was 0 lower than the previous day. The implied volatity was 1.57, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ZYDUSLIFE was trading at 891.55. The strike last trading price was 19.95, 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 7 Apr ZYDUSLIFE was trading at 873.50. The strike last trading price was 19.95, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was 19.95, which was 0 lower than the previous day. The implied volatity was 4.2, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was 19.95, which was 0 lower than the previous day. The implied volatity was 6.01, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was 19.95, which was 0 lower than the previous day. The implied volatity was 4.15, the open interest changed by 0 which decreased total open position to 0
| ZYDUSLIFE 26-May-2026 (25d) 930 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.01
Theta: -0.35
Gamma: 0.00551
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 891.90 | 46.3 | 10.099999999999994 | 27.05 | 21 | 1 | 82 |
| 29 Apr | 910.85 | 36.2 | -1.2999999999999972 | 27.21 | 59 | 27 | 81 |
| 28 Apr | 911.30 | 37.5 | 15.3 | 29.16 | 97 | 34 | 53 |
| 27 Apr | 939.65 | 23.3 | -7.550000000000001 | 29.13 | 8 | 4 | 18 |
| 24 Apr | 927.40 | 30.65 | 7.899999999999999 | 29.01 | 10 | 3 | 12 |
| 23 Apr | 946.35 | 22.75 | -45.75 | 28.65 | 15 | 2 | 2 |
| 22 Apr | 929.90 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 928.60 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 936.50 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 943.95 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 939.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 936.05 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 922.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 915.40 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 902.25 | 68.5 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 891.55 | 68.5 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 873.50 | 68.5 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 866.30 | 68.5 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 864.25 | 68.5 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 863.20 | 68.5 | 0 | - | 0 | 0 | 0 |
For Zydus Lifesciences Ltd - strike price 930 expiring on 26MAY2026
Delta for 930 PE is -0.68
Historical price for 930 PE is as follows
On 30 Apr ZYDUSLIFE was trading at 891.90. The strike last trading price was 46.3, which was 10.099999999999994 higher than the previous day. The implied volatity was 27.05, the open interest changed by 1 which increased total open position to 82
On 29 Apr ZYDUSLIFE was trading at 910.85. The strike last trading price was 36.2, which was -1.2999999999999972 lower than the previous day. The implied volatity was 27.21, the open interest changed by 27 which increased total open position to 81
On 28 Apr ZYDUSLIFE was trading at 911.30. The strike last trading price was 37.5, which was 15.3 higher than the previous day. The implied volatity was 29.16, the open interest changed by 34 which increased total open position to 53
On 27 Apr ZYDUSLIFE was trading at 939.65. The strike last trading price was 23.3, which was -7.550000000000001 lower than the previous day. The implied volatity was 29.13, the open interest changed by 4 which increased total open position to 18
On 24 Apr ZYDUSLIFE was trading at 927.40. The strike last trading price was 30.65, which was 7.899999999999999 higher than the previous day. The implied volatity was 29.01, the open interest changed by 3 which increased total open position to 12
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 22.75, which was -45.75 lower than the previous day. The implied volatity was 28.65, the open interest changed by 2 which increased total open position to 2
On 22 Apr ZYDUSLIFE was trading at 929.90. 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 21 Apr ZYDUSLIFE was trading at 928.60. 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 20 Apr ZYDUSLIFE was trading at 936.50. 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 17 Apr ZYDUSLIFE was trading at 943.95. 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 16 Apr ZYDUSLIFE was trading at 939.10. 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 Apr ZYDUSLIFE was trading at 936.05. 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 13 Apr ZYDUSLIFE was trading at 922.40. 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 Apr ZYDUSLIFE was trading at 915.40. 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 Apr ZYDUSLIFE was trading at 902.25. The strike last trading price was 68.5, 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 Apr ZYDUSLIFE was trading at 891.55. The strike last trading price was 68.5, 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 Apr ZYDUSLIFE was trading at 873.50. The strike last trading price was 68.5, 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 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was 68.5, 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 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was 68.5, 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 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was 68.5, 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
