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 960 CE
Delta: 0.16 Vega: 0.45 Theta: -0.30 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	921.60	2.6 ₹ 2,340	-1.4 -1260.00	17.02	205 1,84,500	7 6,300	251 2,25,900
12 Dec	929.15	3.75 ₹ 3,375	-0.05 -45.00	15.92	128 1,15,200	11 9,900	244 2,19,600
11 Dec	922.55	4.05 ₹ 3,645	-0.45 -405.00	16.76	83 74,700	7 6,300	235 2,11,500
10 Dec	923.60	4.3 ₹ 3,870	-0.2 -180.00	17.11	300 2,70,000	-10 -9,000	226 2,03,400
9 Dec	920.25	4.25 ₹ 3,825	-1.3 -1170.00	17.71	167 1,50,300	-22 -19,800	230 2,07,000
8 Dec	924.60	5.4 ₹ 4,860	-2.1 -1890.00	18.42	187 1,68,300	-12 -10,800	252 2,26,800
5 Dec	931.45	7.85 ₹ 7,065	-2.25 -2025.00	16.40	143 1,28,700	17 15,300	266 2,39,400
4 Dec	935.75	9.85 ₹ 8,865	-0.6 -540.00	16.99	146 1,31,400	4 3,600	250 2,25,000
3 Dec	934.95	11 ₹ 9,900	-3.35 -3015.00	17.02	203 1,82,700	8 7,200	246 2,21,400
2 Dec	942.70	14.3 ₹ 12,870	2.15 1935.00	18.70	158 1,42,200	6 5,400	238 2,14,200
1 Dec	936.45	12 ₹ 10,800	-2.8 -2520.00	18.73	251 2,25,900	6 5,400	231 2,07,900
28 Nov	942.50	14.45 ₹ 13,005	1 900.00	17.54	458 4,12,200	25 22,500	224 2,01,600

27 Nov	937.25	13.2 ₹ 11,880	-2.15 -1935.00	16.53	336 3,02,400	71 63,900	199 1,79,100
26 Nov	940.55	15.5 ₹ 13,950	4.1 3690.00	17.87	268 2,41,200	64 57,600	128 1,15,200
25 Nov	928.50	10.9 ₹ 9,810	-0.75 -675.00	17.50	59 53,100	15 13,500	62 55,800
24 Nov	926.65	11.9 ₹ 10,710	0.15 135.00	18.55	22 19,800	7 6,300	48 43,200
21 Nov	924.30	11.8 ₹ 10,620	-2.6 -2340.00	18.03	18 16,200	7 6,300	41 36,900
20 Nov	928.00	14.4 ₹ 12,960	-3.2 -2880.00	18.74	36 32,400	30 27,000	33 29,700
19 Nov	930.20	17.6 ₹ 15,840	-3.85 -3465.00	20.79	1 900	0 0	3 2,700
18 Nov	928.40	21.45 ₹ 19,305	-3.25 -2925.00	-	0 0	2 1,800	0 0
17 Nov	934.75	21.45 ₹ 19,305	-3.25 -2925.00	21.62	2 1,800	1 900	2 1,800
14 Nov	944.45	24.7 ₹ 22,230	-53.55 -48195.00	19.89	1 900	0 0	0 0
13 Nov	944.15	78.25 ₹ 70,425	0 0.00	0.26	0 0	0 0	0 0
12 Nov	951.40	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
11 Nov	938.90	78.25 ₹ 70,425	0 0.00	0.65	0 0	0 0	0 0
10 Nov	948.40	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
7 Nov	944.10	78.25 ₹ 70,425	0 0.00	0.12	0 0	0 0	0 0
6 Nov	936.70	78.25 ₹ 70,425	0 0.00	1.02	0 0	0 0	0 0
4 Nov	971.70	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
3 Nov	981.05	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
31 Oct	974.45	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
29 Oct	1002.90	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
28 Oct	1001.25	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
27 Oct	1013.85	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
24 Oct	1004.90	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
23 Oct	1009.00	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
21 Oct	999.50	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
20 Oct	1002.35	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
17 Oct	987.65	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
15 Oct	975.60	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
14 Oct	979.25	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
13 Oct	995.50	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
10 Oct	993.45	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
9 Oct	994.45	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
8 Oct	985.95	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
7 Oct	987.90	78.25 ₹ 70,425	0 0.00	-	0 0	0 0	0 0
6 Oct	994.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	988.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 960 expiring on 30DEC2025

Delta for 960 CE is 0.16

Historical price for 960 CE is as follows

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 2.6, which was -1.4 lower than the previous day. The implied volatity was 17.02, the open interest changed by 7 which increased total open position to 251

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 3.75, which was -0.05 lower than the previous day. The implied volatity was 15.92, the open interest changed by 11 which increased total open position to 244

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 4.05, which was -0.45 lower than the previous day. The implied volatity was 16.76, the open interest changed by 7 which increased total open position to 235

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 4.3, which was -0.2 lower than the previous day. The implied volatity was 17.11, the open interest changed by -10 which decreased total open position to 226

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 4.25, which was -1.3 lower than the previous day. The implied volatity was 17.71, the open interest changed by -22 which decreased total open position to 230

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 5.4, which was -2.1 lower than the previous day. The implied volatity was 18.42, the open interest changed by -12 which decreased total open position to 252

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 7.85, which was -2.25 lower than the previous day. The implied volatity was 16.40, the open interest changed by 17 which increased total open position to 266

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 9.85, which was -0.6 lower than the previous day. The implied volatity was 16.99, the open interest changed by 4 which increased total open position to 250

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 11, which was -3.35 lower than the previous day. The implied volatity was 17.02, the open interest changed by 8 which increased total open position to 246

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 14.3, which was 2.15 higher than the previous day. The implied volatity was 18.70, the open interest changed by 6 which increased total open position to 238

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 12, which was -2.8 lower than the previous day. The implied volatity was 18.73, the open interest changed by 6 which increased total open position to 231

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 14.45, which was 1 higher than the previous day. The implied volatity was 17.54, the open interest changed by 25 which increased total open position to 224

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 13.2, which was -2.15 lower than the previous day. The implied volatity was 16.53, the open interest changed by 71 which increased total open position to 199

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 15.5, which was 4.1 higher than the previous day. The implied volatity was 17.87, the open interest changed by 64 which increased total open position to 128

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 10.9, which was -0.75 lower than the previous day. The implied volatity was 17.50, the open interest changed by 15 which increased total open position to 62

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 11.9, which was 0.15 higher than the previous day. The implied volatity was 18.55, the open interest changed by 7 which increased total open position to 48

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 11.8, which was -2.6 lower than the previous day. The implied volatity was 18.03, the open interest changed by 7 which increased total open position to 41

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 14.4, which was -3.2 lower than the previous day. The implied volatity was 18.74, the open interest changed by 30 which increased total open position to 33

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 17.6, which was -3.85 lower than the previous day. The implied volatity was 20.79, the open interest changed by 0 which decreased total open position to 3

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 21.45, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 21.45, which was -3.25 lower than the previous day. The implied volatity was 21.62, the open interest changed by 1 which increased total open position to 2

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 24.7, which was -53.55 lower than the previous day. The implied volatity was 19.89, 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 78.25, which was 0 lower than the previous day. The implied volatity was 0.26, 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 78.25, 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 78.25, which was 0 lower than the previous day. The implied volatity was 0.65, 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 78.25, 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 78.25, which was 0 lower than the previous day. The implied volatity was 0.12, 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 78.25, which was 0 lower than the previous day. The implied volatity was 1.02, the open interest changed by 0 which decreased total open position to 0

On 4 Nov ZYDUSLIFE was trading at 971.70. The strike last trading price was 78.25, 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 78.25, 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 78.25, 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 78.25, 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 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 78.25, 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 Oct ZYDUSLIFE was trading at 1013.85. The strike last trading price was 78.25, 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 24 Oct ZYDUSLIFE was trading at 1004.90. The strike last trading price was 78.25, 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 23 Oct ZYDUSLIFE was trading at 1009.00. The strike last trading price was 78.25, 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 Oct ZYDUSLIFE was trading at 999.50. The strike last trading price was 78.25, 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 Oct ZYDUSLIFE was trading at 1002.35. The strike last trading price was 78.25, 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 Oct ZYDUSLIFE was trading at 987.65. The strike last trading price was 78.25, 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 Oct ZYDUSLIFE was trading at 975.60. The strike last trading price was 78.25, 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 Oct ZYDUSLIFE was trading at 979.25. The strike last trading price was 78.25, 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 Oct ZYDUSLIFE was trading at 995.50. The strike last trading price was 78.25, 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 Oct ZYDUSLIFE was trading at 993.45. The strike last trading price was 78.25, 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 Oct ZYDUSLIFE was trading at 994.45. The strike last trading price was 78.25, 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 Oct ZYDUSLIFE was trading at 985.95. The strike last trading price was 78.25, 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 Oct ZYDUSLIFE was trading at 987.90. The strike last trading price was 78.25, 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 Oct ZYDUSLIFE was trading at 994.65. 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 3 Oct ZYDUSLIFE was trading at 988.30. 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

ZYDUSLIFE 30DEC2025 960 PE
Delta: -0.81 Vega: 0.50 Theta: -0.10 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	921.60	36.6 ₹ 32,940	3.7 3330.00	18.99	6 5,400	-4 -3,600	57 51,300
12 Dec	929.15	32.9 ₹ 29,610	-0.15 -135.00	18.08	9 8,100	-2 -1,800	60 54,000
11 Dec	922.55	33.05 ₹ 29,745	1.75 1575.00	14.92	2 1,800	-1 -900	62 55,800
10 Dec	923.60	31.3 ₹ 28,170	-4.7 -4230.00	-	8 7,200	-1 -900	67 60,300
9 Dec	920.25	36 ₹ 32,400	6.8 6120.00	-	0 0	-1 -900	0 0
8 Dec	924.60	36 ₹ 32,400	6.8 6120.00	15.43	1 900	0 0	69 62,100
5 Dec	931.45	29.2 ₹ 26,280	0 0.00	17.10	2 1,800	0 0	69 62,100
4 Dec	935.75	29.2 ₹ 26,280	1.15 1035.00	19.30	3 2,700	1 900	70 63,000
3 Dec	934.95	28.05 ₹ 25,245	2.95 2655.00	19.20	29 26,100	13 11,700	69 62,100
2 Dec	942.70	24.75 ₹ 22,275	-6 -5400.00	17.55	14 12,600	1 900	55 49,500
1 Dec	936.45	30.7 ₹ 27,630	3.35 3015.00	19.03	15 13,500	1 900	52 46,800
28 Nov	942.50	28.2 ₹ 25,380	-3.75 -3375.00	19.76	22 19,800	-6 -5,400	49 44,100
27 Nov	937.25	31.95 ₹ 28,755	5.15 4635.00	22.31	37 33,300	13 11,700	55 49,500
26 Nov	940.55	26.8 ₹ 24,120	-9.2 -8280.00	18.05	55 49,500	1 900	42 37,800
25 Nov	928.50	36 ₹ 32,400	-3 -2700.00	19.64	9 8,100	3 2,700	40 36,000
24 Nov	926.65	39 ₹ 35,100	-6.5 -5850.00	21.68	1 900	0 0	36 32,400
21 Nov	924.30	45.5 ₹ 40,950	8.5 7650.00	25.80	2 1,800	1 900	35 31,500
20 Nov	928.00	37 ₹ 33,300	-4 -3600.00	20.50	3 2,700	2 1,800	34 30,600
19 Nov	930.20	41 ₹ 36,900	2 1800.00	-	0 0	1 900	0 0
18 Nov	928.40	41 ₹ 36,900	2 1800.00	24.88	1 900	0 0	31 27,900
17 Nov	934.75	39 ₹ 35,100	7 6300.00	24.55	12 10,800	2 1,800	21 18,900
14 Nov	944.45	32 ₹ 28,800	3 2700.00	22.56	2 1,800	0 0	17 15,300
13 Nov	944.15	29 ₹ 26,100	-3.5 -3150.00	-	0 0	0 0	0 0
12 Nov	951.40	29 ₹ 26,100	-3.5 -3150.00	22.42	1 900	0 0	17 15,300
11 Nov	938.90	32.5 ₹ 29,250	-14.05 -12645.00	-	0 0	1 900	0 0
10 Nov	948.40	32.5 ₹ 29,250	-14.05 -12645.00	23.31	1 900	0 0	16 14,400
7 Nov	944.10	46.55 ₹ 41,895	6.65 5985.00	32.00	2 1,800	0 0	17 15,300
6 Nov	936.70	40.75 ₹ 36,675	16.75 15075.00	24.21	15 13,500	6 5,400	17 15,300
4 Nov	971.70	24 ₹ 21,600	-2 -1800.00	24.22	1 900	0 0	10 9,000
3 Nov	981.05	26 ₹ 23,400	-15.8 -14220.00	27.84	10 9,000	5 4,500	5 4,500
31 Oct	974.45	41.8 ₹ 37,620	0 0.00	-	0 0	0 0	0 0
29 Oct	1002.90	41.8 ₹ 37,620	0 0.00	4.04	0 0	0 0	0 0
28 Oct	1001.25	41.8 ₹ 37,620	0 0.00	4.13	0 0	0 0	0 0
27 Oct	1013.85	41.8 ₹ 37,620	0 0.00	4.66	0 0	0 0	0 0
24 Oct	1004.90	41.8 ₹ 37,620	0 0.00	3.98	0 0	0 0	0 0
23 Oct	1009.00	41.8 ₹ 37,620	0 0.00	4.27	0 0	0 0	0 0
21 Oct	999.50	41.8 ₹ 37,620	0 0.00	3.65	0 0	0 0	0 0
20 Oct	1002.35	41.8 ₹ 37,620	0 0.00	-	0 0	0 0	0 0
17 Oct	987.65	41.8 ₹ 37,620	0 0.00	-	0 0	0 0	0 0
15 Oct	975.60	41.8 ₹ 37,620	0 0.00	-	0 0	0 0	0 0
14 Oct	979.25	41.8 ₹ 37,620	0 0.00	-	0 0	0 0	0 0
13 Oct	995.50	41.8 ₹ 37,620	0 0.00	-	0 0	0 0	0 0
10 Oct	993.45	41.8 ₹ 37,620	0 0.00	-	0 0	0 0	0 0
9 Oct	994.45	41.8 ₹ 37,620	0 0.00	3.33	0 0	0 0	0 0
8 Oct	985.95	41.8 ₹ 37,620	0 0.00	-	0 0	0 0	0 0
7 Oct	987.90	41.8 ₹ 37,620	0 0.00	-	0 0	0 0	0 0
6 Oct	994.65	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	988.30	0 ₹ 0	0 0.00	3.08	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 960 expiring on 30DEC2025

Delta for 960 PE is -0.81

Historical price for 960 PE is as follows

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 36.6, which was 3.7 higher than the previous day. The implied volatity was 18.99, the open interest changed by -4 which decreased total open position to 57

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 32.9, which was -0.15 lower than the previous day. The implied volatity was 18.08, the open interest changed by -2 which decreased total open position to 60

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 33.05, which was 1.75 higher than the previous day. The implied volatity was 14.92, the open interest changed by -1 which decreased total open position to 62

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 31.3, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 67

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 36, which was 6.8 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 36, which was 6.8 higher than the previous day. The implied volatity was 15.43, the open interest changed by 0 which decreased total open position to 69

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 29.2, which was 0 lower than the previous day. The implied volatity was 17.10, the open interest changed by 0 which decreased total open position to 69

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 29.2, which was 1.15 higher than the previous day. The implied volatity was 19.30, the open interest changed by 1 which increased total open position to 70

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 28.05, which was 2.95 higher than the previous day. The implied volatity was 19.20, the open interest changed by 13 which increased total open position to 69

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 24.75, which was -6 lower than the previous day. The implied volatity was 17.55, the open interest changed by 1 which increased total open position to 55

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 30.7, which was 3.35 higher than the previous day. The implied volatity was 19.03, the open interest changed by 1 which increased total open position to 52

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 28.2, which was -3.75 lower than the previous day. The implied volatity was 19.76, the open interest changed by -6 which decreased total open position to 49

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 31.95, which was 5.15 higher than the previous day. The implied volatity was 22.31, the open interest changed by 13 which increased total open position to 55

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 26.8, which was -9.2 lower than the previous day. The implied volatity was 18.05, the open interest changed by 1 which increased total open position to 42

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 36, which was -3 lower than the previous day. The implied volatity was 19.64, the open interest changed by 3 which increased total open position to 40

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 39, which was -6.5 lower than the previous day. The implied volatity was 21.68, the open interest changed by 0 which decreased total open position to 36

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 45.5, which was 8.5 higher than the previous day. The implied volatity was 25.80, the open interest changed by 1 which increased total open position to 35

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 37, which was -4 lower than the previous day. The implied volatity was 20.50, the open interest changed by 2 which increased total open position to 34

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 41, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 41, which was 2 higher than the previous day. The implied volatity was 24.88, the open interest changed by 0 which decreased total open position to 31

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 39, which was 7 higher than the previous day. The implied volatity was 24.55, the open interest changed by 2 which increased total open position to 21

On 14 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 32, which was 3 higher than the previous day. The implied volatity was 22.56, the open interest changed by 0 which decreased total open position to 17

On 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 29, which was -3.5 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 29, which was -3.5 lower than the previous day. The implied volatity was 22.42, the open interest changed by 0 which decreased total open position to 17

On 11 Nov ZYDUSLIFE was trading at 938.90. The strike last trading price was 32.5, which was -14.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov ZYDUSLIFE was trading at 948.40. The strike last trading price was 32.5, which was -14.05 lower than the previous day. The implied volatity was 23.31, the open interest changed by 0 which decreased total open position to 16

On 7 Nov ZYDUSLIFE was trading at 944.10. The strike last trading price was 46.55, which was 6.65 higher than the previous day. The implied volatity was 32.00, the open interest changed by 0 which decreased total open position to 17

On 6 Nov ZYDUSLIFE was trading at 936.70. The strike last trading price was 40.75, which was 16.75 higher than the previous day. The implied volatity was 24.21, the open interest changed by 6 which increased total open position to 17

On 4 Nov ZYDUSLIFE was trading at 971.70. The strike last trading price was 24, which was -2 lower than the previous day. The implied volatity was 24.22, the open interest changed by 0 which decreased total open position to 10

On 3 Nov ZYDUSLIFE was trading at 981.05. The strike last trading price was 26, which was -15.8 lower than the previous day. The implied volatity was 27.84, the open interest changed by 5 which increased total open position to 5

On 31 Oct ZYDUSLIFE was trading at 974.45. The strike last trading price was 41.8, 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 41.8, which was 0 lower than the previous day. The implied volatity was 4.04, the open interest changed by 0 which decreased total open position to 0

On 28 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0

On 27 Oct ZYDUSLIFE was trading at 1013.85. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0

On 24 Oct ZYDUSLIFE was trading at 1004.90. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0

On 23 Oct ZYDUSLIFE was trading at 1009.00. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 4.27, the open interest changed by 0 which decreased total open position to 0

On 21 Oct ZYDUSLIFE was trading at 999.50. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0

On 20 Oct ZYDUSLIFE was trading at 1002.35. The strike last trading price was 41.8, 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 17 Oct ZYDUSLIFE was trading at 987.65. The strike last trading price was 41.8, 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 15 Oct ZYDUSLIFE was trading at 975.60. The strike last trading price was 41.8, 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 14 Oct ZYDUSLIFE was trading at 979.25. The strike last trading price was 41.8, 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 13 Oct ZYDUSLIFE was trading at 995.50. The strike last trading price was 41.8, 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 10 Oct ZYDUSLIFE was trading at 993.45. The strike last trading price was 41.8, 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 9 Oct ZYDUSLIFE was trading at 994.45. The strike last trading price was 41.8, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0

On 8 Oct ZYDUSLIFE was trading at 985.95. The strike last trading price was 41.8, 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 7 Oct ZYDUSLIFE was trading at 987.90. The strike last trading price was 41.8, 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 3 Oct ZYDUSLIFE was trading at 988.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.08, 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