ZYDUSLIFE

Zydus Lifesciences Ltd

921.6 -7.55 (-0.81%)

L: 916.1 H: 929

Back to Option Chain

Historical option data for ZYDUSLIFE
15 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 30-DEC-2025 950 CE
Delta: 0.23 Vega: 0.57 Theta: -0.37 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	921.60	4.15 ₹ 3,735	-2.2 -1980.00	16.45	213 1,91,700	1 900	478 4,30,200
12 Dec	929.15	5.7 ₹ 5,130	-0.15 -135.00	15.29	304 2,73,600	-8 -7,200	475 4,27,500
11 Dec	922.55	6.1 ₹ 5,490	-0.8 -720.00	16.34	463 4,16,700	11 9,900	483 4,34,700
10 Dec	923.60	6.5 ₹ 5,850	-0.05 -45.00	18.29	850 7,65,000	20 18,000	472 4,24,800
9 Dec	920.25	6.45 ₹ 5,805	-1.5 -1350.00	17.69	393 3,53,700	-17 -15,300	454 4,08,600
8 Dec	924.60	7.6 ₹ 6,840	-3.05 -2745.00	18.05	418 3,76,200	-21 -18,900	472 4,24,800
5 Dec	931.45	10.95 ₹ 9,855	-2.85 -2565.00	16.10	273 2,45,700	16 14,400	495 4,45,500
4 Dec	935.75	13.35 ₹ 12,015	-0.9 -810.00	16.72	588 5,29,200	34 30,600	476 4,28,400
3 Dec	934.95	14.9 ₹ 13,410	-3.65 -3285.00	16.94	781 7,02,900	29 26,100	445 4,00,500
2 Dec	942.70	18.35 ₹ 16,515	2.7 2430.00	18.43	379 3,41,100	-55 -49,500	414 3,72,600
1 Dec	936.45	15.7 ₹ 14,130	-3.25 -2925.00	18.63	372 3,34,800	70 63,000	470 4,23,000
28 Nov	942.50	18.55 ₹ 16,695	1.2 1080.00	16.54	1,211 10,89,900	114 1,02,600	401 3,60,900

27 Nov	937.25	17.3 ₹ 15,570	-2.3 -2070.00	16.40	338 3,04,200	34 30,600	286 2,57,400
26 Nov	940.55	19.9 ₹ 17,910	5.05 4545.00	17.89	521 4,68,900	51 45,900	254 2,28,600
25 Nov	928.50	14.4 ₹ 12,960	-0.65 -585.00	17.51	226 2,03,400	76 68,400	203 1,82,700
24 Nov	926.65	15.1 ₹ 13,590	-0.05 -45.00	18.28	81 72,900	22 19,800	127 1,14,300
21 Nov	924.30	15.1 ₹ 13,590	-2.8 -2520.00	17.90	84 75,600	19 17,100	104 93,600
20 Nov	928.00	17.75 ₹ 15,975	-3.75 -3375.00	18.38	88 79,200	28 25,200	84 75,600
19 Nov	930.20	21.5 ₹ 19,350	0.8 720.00	20.75	28 25,200	7 6,300	57 51,300
18 Nov	928.40	20.65 ₹ 18,585	-4.35 -3915.00	19.07	25 22,500	19 17,100	49 44,100
17 Nov	934.75	25 ₹ 22,500	-4.7 -4230.00	20.97	16 14,400	11 9,900	30 27,000
14 Nov	944.45	29.7 ₹ 26,730	-3.3 -2970.00	19.79	12 10,800	1 900	18 16,200
13 Nov	944.15	33 ₹ 29,700	-3 -2700.00	21.32	8 7,200	5 4,500	17 15,300
12 Nov	951.40	36 ₹ 32,400	4.45 4005.00	21.04	3 2,700	-2 -1,800	11 9,900
11 Nov	938.90	31.55 ₹ 28,395	-6.6 -5940.00	22.59	4 3,600	0 0	12 10,800
10 Nov	948.40	38.15 ₹ 34,335	4.7 4230.00	23.66	2 1,800	1 900	12 10,800
7 Nov	944.10	33.45 ₹ 30,105	-1.15 -1035.00	20.21	13 11,700	9 8,100	10 9,000
6 Nov	936.70	34.6 ₹ 31,140	-49.45 -44505.00	24.55	2 1,800	1 900	1 900
3 Nov	981.05	84.05 ₹ 75,645	0 0.00	-	0 0	0 0	0 0
31 Oct	974.45	84.05 ₹ 75,645	0 0.00	-	0 0	0 0	0 0
29 Oct	1002.90	84.05 ₹ 75,645	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 950 expiring on 30DEC2025

Delta for 950 CE is 0.23

Historical price for 950 CE is as follows

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 4.15, which was -2.2 lower than the previous day. The implied volatity was 16.45, the open interest changed by 1 which increased total open position to 478

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 5.7, which was -0.15 lower than the previous day. The implied volatity was 15.29, the open interest changed by -8 which decreased total open position to 475

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 6.1, which was -0.8 lower than the previous day. The implied volatity was 16.34, the open interest changed by 11 which increased total open position to 483

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 6.5, which was -0.05 lower than the previous day. The implied volatity was 18.29, the open interest changed by 20 which increased total open position to 472

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 6.45, which was -1.5 lower than the previous day. The implied volatity was 17.69, the open interest changed by -17 which decreased total open position to 454

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 7.6, which was -3.05 lower than the previous day. The implied volatity was 18.05, the open interest changed by -21 which decreased total open position to 472

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 10.95, which was -2.85 lower than the previous day. The implied volatity was 16.10, the open interest changed by 16 which increased total open position to 495

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 13.35, which was -0.9 lower than the previous day. The implied volatity was 16.72, the open interest changed by 34 which increased total open position to 476

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 14.9, which was -3.65 lower than the previous day. The implied volatity was 16.94, the open interest changed by 29 which increased total open position to 445

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 18.35, which was 2.7 higher than the previous day. The implied volatity was 18.43, the open interest changed by -55 which decreased total open position to 414

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 15.7, which was -3.25 lower than the previous day. The implied volatity was 18.63, the open interest changed by 70 which increased total open position to 470

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 18.55, which was 1.2 higher than the previous day. The implied volatity was 16.54, the open interest changed by 114 which increased total open position to 401

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 17.3, which was -2.3 lower than the previous day. The implied volatity was 16.40, the open interest changed by 34 which increased total open position to 286

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 19.9, which was 5.05 higher than the previous day. The implied volatity was 17.89, the open interest changed by 51 which increased total open position to 254

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 14.4, which was -0.65 lower than the previous day. The implied volatity was 17.51, the open interest changed by 76 which increased total open position to 203

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 15.1, which was -0.05 lower than the previous day. The implied volatity was 18.28, the open interest changed by 22 which increased total open position to 127

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 15.1, which was -2.8 lower than the previous day. The implied volatity was 17.90, the open interest changed by 19 which increased total open position to 104

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 17.75, which was -3.75 lower than the previous day. The implied volatity was 18.38, the open interest changed by 28 which increased total open position to 84

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 21.5, which was 0.8 higher than the previous day. The implied volatity was 20.75, the open interest changed by 7 which increased total open position to 57

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 20.65, which was -4.35 lower than the previous day. The implied volatity was 19.07, the open interest changed by 19 which increased total open position to 49

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 25, which was -4.7 lower than the previous day. The implied volatity was 20.97, the open interest changed by 11 which increased total open position to 30

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 29.7, which was -3.3 lower than the previous day. The implied volatity was 19.79, the open interest changed by 1 which increased total open position to 18

On 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 33, which was -3 lower than the previous day. The implied volatity was 21.32, the open interest changed by 5 which increased total open position to 17

On 12 Nov ZYDUSLIFE was trading at 951.40. The strike last trading price was 36, which was 4.45 higher than the previous day. The implied volatity was 21.04, the open interest changed by -2 which decreased total open position to 11

On 11 Nov ZYDUSLIFE was trading at 938.90. The strike last trading price was 31.55, which was -6.6 lower than the previous day. The implied volatity was 22.59, the open interest changed by 0 which decreased total open position to 12

On 10 Nov ZYDUSLIFE was trading at 948.40. The strike last trading price was 38.15, which was 4.7 higher than the previous day. The implied volatity was 23.66, the open interest changed by 1 which increased total open position to 12

On 7 Nov ZYDUSLIFE was trading at 944.10. The strike last trading price was 33.45, which was -1.15 lower than the previous day. The implied volatity was 20.21, the open interest changed by 9 which increased total open position to 10

On 6 Nov ZYDUSLIFE was trading at 936.70. The strike last trading price was 34.6, which was -49.45 lower than the previous day. The implied volatity was 24.55, the open interest changed by 1 which increased total open position to 1

On 3 Nov ZYDUSLIFE was trading at 981.05. The strike last trading price was 84.05, 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 84.05, 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 84.05, 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 950 PE
Delta: -0.76 Vega: 0.58 Theta: -0.12 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	921.60	27.3 ₹ 24,570	3.05 2745.00	16.53	2 1,800	1 900	132 1,18,800
12 Dec	929.15	24.4 ₹ 21,960	-5.55 -4995.00	16.44	32 28,800	-10 -9,000	131 1,17,900
11 Dec	922.55	29.95 ₹ 26,955	2.95 2655.00	21.32	8 7,200	-2 -1,800	142 1,27,800
10 Dec	923.60	27 ₹ 24,300	-3.9 -3510.00	11.60	27 24,300	-2 -1,800	145 1,30,500
9 Dec	920.25	31.2 ₹ 28,080	1.2 1080.00	17.96	88 79,200	-10 -9,000	148 1,33,200
8 Dec	924.60	30 ₹ 27,000	6.45 5805.00	17.81	22 19,800	-1 -900	158 1,42,200
5 Dec	931.45	22.65 ₹ 20,385	0.5 450.00	17.04	24 21,600	-9 -8,100	159 1,43,100
4 Dec	935.75	22.35 ₹ 20,115	0.85 765.00	18.49	32 28,800	2 1,800	167 1,50,300
3 Dec	934.95	21.85 ₹ 19,665	2.4 2160.00	18.86	126 1,13,400	-27 -24,300	166 1,49,400
2 Dec	942.70	19.25 ₹ 17,325	-5.7 -5130.00	17.67	100 90,000	0 0	193 1,73,700
1 Dec	936.45	24.75 ₹ 22,275	3.1 2790.00	19.17	23 20,700	4 3,600	193 1,73,700
28 Nov	942.50	21.95 ₹ 19,755	-2.75 -2475.00	19.86	134 1,20,600	12 10,800	189 1,70,100
27 Nov	937.25	24.7 ₹ 22,230	3.75 3375.00	20.80	61 54,900	2 1,800	177 1,59,300
26 Nov	940.55	20.8 ₹ 18,720	-9.7 -8730.00	17.64	140 1,26,000	44 39,600	175 1,57,500
25 Nov	928.50	31.5 ₹ 28,350	-1.5 -1350.00	21.22	92 82,800	57 51,300	130 1,17,000
24 Nov	926.65	33 ₹ 29,700	-3.65 -3285.00	21.69	28 25,200	16 14,400	72 64,800
21 Nov	924.30	36.65 ₹ 32,985	0.15 135.00	23.49	14 12,600	8 7,200	56 50,400
20 Nov	928.00	36.5 ₹ 32,850	1.05 945.00	25.04	20 18,000	10 9,000	47 42,300
19 Nov	930.20	36.05 ₹ 32,445	4.2 3780.00	-	0 0	5 4,500	0 0
18 Nov	928.40	36.05 ₹ 32,445	4.2 3780.00	25.48	9 8,100	5 4,500	37 33,300
17 Nov	934.75	31.45 ₹ 28,305	3.4 3060.00	22.98	22 19,800	8 7,200	31 27,900
14 Nov	944.45	27.7 ₹ 24,930	-1.3 -1170.00	23.11	9 8,100	4 3,600	22 19,800
13 Nov	944.15	29 ₹ 26,100	0.95 855.00	24.15	8 7,200	2 1,800	16 14,400
12 Nov	951.40	28.05 ₹ 25,245	-2.2 -1980.00	25.18	5 4,500	3 2,700	14 12,600
11 Nov	938.90	30.25 ₹ 27,225	-0.95 -855.00	-	0 0	-2 -1,800	0 0
10 Nov	948.40	30.25 ₹ 27,225	-0.95 -855.00	25.20	5 4,500	-2 -1,800	11 9,900
7 Nov	944.10	31.2 ₹ 28,080	-4.25 -3825.00	24.75	2 1,800	1 900	12 10,800
6 Nov	936.70	38.05 ₹ 34,245	15.25 13725.00	26.08	15 13,500	11 9,900	11 9,900
3 Nov	981.05	22.8 ₹ 20,520	0 0.00	3.53	0 0	0 0	0 0
31 Oct	974.45	22.8 ₹ 20,520	0 0.00	-	0 0	0 0	0 0
29 Oct	1002.90	22.8 ₹ 20,520	0 0.00	4.71	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 950 expiring on 30DEC2025

Delta for 950 PE is -0.76

Historical price for 950 PE is as follows

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 27.3, which was 3.05 higher than the previous day. The implied volatity was 16.53, the open interest changed by 1 which increased total open position to 132

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 24.4, which was -5.55 lower than the previous day. The implied volatity was 16.44, the open interest changed by -10 which decreased total open position to 131

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 29.95, which was 2.95 higher than the previous day. The implied volatity was 21.32, the open interest changed by -2 which decreased total open position to 142

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 27, which was -3.9 lower than the previous day. The implied volatity was 11.60, the open interest changed by -2 which decreased total open position to 145

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 31.2, which was 1.2 higher than the previous day. The implied volatity was 17.96, the open interest changed by -10 which decreased total open position to 148

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 30, which was 6.45 higher than the previous day. The implied volatity was 17.81, the open interest changed by -1 which decreased total open position to 158

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 22.65, which was 0.5 higher than the previous day. The implied volatity was 17.04, the open interest changed by -9 which decreased total open position to 159

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 22.35, which was 0.85 higher than the previous day. The implied volatity was 18.49, the open interest changed by 2 which increased total open position to 167

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 21.85, which was 2.4 higher than the previous day. The implied volatity was 18.86, the open interest changed by -27 which decreased total open position to 166

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 19.25, which was -5.7 lower than the previous day. The implied volatity was 17.67, the open interest changed by 0 which decreased total open position to 193

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 24.75, which was 3.1 higher than the previous day. The implied volatity was 19.17, the open interest changed by 4 which increased total open position to 193

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 21.95, which was -2.75 lower than the previous day. The implied volatity was 19.86, the open interest changed by 12 which increased total open position to 189

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 24.7, which was 3.75 higher than the previous day. The implied volatity was 20.80, the open interest changed by 2 which increased total open position to 177

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 20.8, which was -9.7 lower than the previous day. The implied volatity was 17.64, the open interest changed by 44 which increased total open position to 175

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 31.5, which was -1.5 lower than the previous day. The implied volatity was 21.22, the open interest changed by 57 which increased total open position to 130

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 33, which was -3.65 lower than the previous day. The implied volatity was 21.69, the open interest changed by 16 which increased total open position to 72

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 36.65, which was 0.15 higher than the previous day. The implied volatity was 23.49, the open interest changed by 8 which increased total open position to 56

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 36.5, which was 1.05 higher than the previous day. The implied volatity was 25.04, the open interest changed by 10 which increased total open position to 47

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 36.05, which was 4.2 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 36.05, which was 4.2 higher than the previous day. The implied volatity was 25.48, the open interest changed by 5 which increased total open position to 37

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 31.45, which was 3.4 higher than the previous day. The implied volatity was 22.98, the open interest changed by 8 which increased total open position to 31

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 27.7, which was -1.3 lower than the previous day. The implied volatity was 23.11, the open interest changed by 4 which increased total open position to 22

On 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 29, which was 0.95 higher than the previous day. The implied volatity was 24.15, the open interest changed by 2 which increased total open position to 16

On 12 Nov ZYDUSLIFE was trading at 951.40. The strike last trading price was 28.05, which was -2.2 lower than the previous day. The implied volatity was 25.18, the open interest changed by 3 which increased total open position to 14

On 11 Nov ZYDUSLIFE was trading at 938.90. The strike last trading price was 30.25, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 10 Nov ZYDUSLIFE was trading at 948.40. The strike last trading price was 30.25, which was -0.95 lower than the previous day. The implied volatity was 25.20, the open interest changed by -2 which decreased total open position to 11

On 7 Nov ZYDUSLIFE was trading at 944.10. The strike last trading price was 31.2, which was -4.25 lower than the previous day. The implied volatity was 24.75, the open interest changed by 1 which increased total open position to 12

On 6 Nov ZYDUSLIFE was trading at 936.70. The strike last trading price was 38.05, which was 15.25 higher than the previous day. The implied volatity was 26.08, the open interest changed by 11 which increased total open position to 11

On 3 Nov ZYDUSLIFE was trading at 981.05. The strike last trading price was 22.8, which was 0 lower than the previous day. The implied volatity was 3.53, 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 22.8, 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 22.8, which was 0 lower than the previous day. The implied volatity was 4.71, 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