ZYDUSLIFE

Zydus Lifesciences Ltd

917.8 -10.00 (-1.08%)

L: 916 H: 937

Back to Option Chain

Historical option data for ZYDUSLIFE
24 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 27-JAN-2026 930 CE
Delta: 0.48 Vega: 1.11 Theta: -0.43 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
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 0.48

Historical price for 930 CE is as follows

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: -0.52 Vega: 1.12 Theta: -0.21 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
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 -0.52

Historical price for 930 PE is as follows

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

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