ZYDUSLIFE

Zydus Lifesciences Ltd

929.15 +6.60 (0.72%)

L: 923.05 H: 932

Back to Option Chain

Historical option data for ZYDUSLIFE
12 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 970 CE
Delta: 0.15 Vega: 0.49 Theta: -0.26 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	2.65 ₹ 2,385	0.25 225.00	16.44	92 82,800	10 9,000	210 1,89,000
11 Dec	922.55	2.5 ₹ 2,250	-0.5 -450.00	16.88	69 62,100	-3 -2,700	200 1,80,000
10 Dec	923.60	2.8 ₹ 2,520	-0.3 -270.00	17.39	194 1,74,600	-6 -5,400	202 1,81,800

9 Dec	920.25	3 ₹ 2,700	-0.8 -720.00	18.34	154 1,38,600	0 0	208 1,87,200
8 Dec	924.60	3.8 ₹ 3,420	-1.4 -1260.00	18.81	190 1,71,000	-10 -9,000	207 1,86,300
5 Dec	931.45	5.3 ₹ 4,770	-1.9 -1710.00	16.40	90 81,000	21 18,900	217 1,95,300
4 Dec	935.75	7.05 ₹ 6,345	-0.65 -585.00	17.15	62 55,800	5 4,500	196 1,76,400
3 Dec	934.95	8 ₹ 7,200	-2.5 -2250.00	17.19	133 1,19,700	-2 -1,800	191 1,71,900
2 Dec	942.70	10.6 ₹ 9,540	1.55 1395.00	18.55	104 93,600	-6 -5,400	193 1,73,700
1 Dec	936.45	9.4 ₹ 8,460	-1.85 -1665.00	19.26	115 1,03,500	16 14,400	199 1,79,100
28 Nov	942.50	11.05 ₹ 9,945	1.05 945.00	17.14	123 1,10,700	30 27,000	183 1,64,700
27 Nov	937.25	9.9 ₹ 8,910	-1.7 -1530.00	16.67	88 79,200	19 17,100	153 1,37,700
26 Nov	940.55	11.8 ₹ 10,620	3.2 2880.00	17.82	179 1,61,100	30 27,000	133 1,19,700
25 Nov	928.50	8.45 ₹ 7,605	-0.55 -495.00	17.88	54 48,600	26 23,400	103 92,700
24 Nov	926.65	9.1 ₹ 8,190	-0.15 -135.00	18.61	36 32,400	18 16,200	76 68,400
21 Nov	924.30	9.2 ₹ 8,280	-2.1 -1890.00	18.25	10 9,000	0 0	57 51,300
20 Nov	928.00	11.55 ₹ 10,395	-2.45 -2205.00	19.03	31 27,900	17 15,300	57 51,300
19 Nov	930.20	14.05 ₹ 12,645	-0.95 -855.00	20.65	32 28,800	22 19,800	42 37,800
18 Nov	928.40	15 ₹ 13,500	-56.3 -50670.00	20.61	20 18,000	19 17,100	19 17,100
17 Nov	934.75	71.3 ₹ 64,170	0 0.00	2.09	0 0	0 0	0 0
14 Nov	944.45	71.3 ₹ 64,170	0 0.00	1.23	0 0	0 0	0 0
13 Nov	944.15	71.3 ₹ 64,170	0 0.00	1.13	0 0	0 0	0 0
12 Nov	951.40	71.3 ₹ 64,170	0 0.00	0.56	0 0	0 0	0 0
11 Nov	938.90	71.3 ₹ 64,170	0 0.00	1.66	0 0	0 0	0 0
10 Nov	948.40	71.3 ₹ 64,170	0 0.00	0.86	0 0	0 0	0 0
7 Nov	944.10	71.3 ₹ 64,170	0 0.00	0.95	0 0	0 0	0 0
6 Nov	936.70	71.3 ₹ 64,170	0 0.00	1.65	0 0	0 0	0 0
4 Nov	971.70	71.3 ₹ 64,170	0 0.00	-	0 0	0 0	0 0
3 Nov	981.05	71.3 ₹ 64,170	0 0.00	-	0 0	0 0	0 0
31 Oct	974.45	71.3 ₹ 64,170	0 0.00	-	0 0	0 0	0 0
29 Oct	1002.90	71.3 ₹ 64,170	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 970 expiring on 30DEC2025

Delta for 970 CE is 0.15

Historical price for 970 CE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 2.65, which was 0.25 higher than the previous day. The implied volatity was 16.44, the open interest changed by 10 which increased total open position to 210

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 2.5, which was -0.5 lower than the previous day. The implied volatity was 16.88, the open interest changed by -3 which decreased total open position to 200

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 2.8, which was -0.3 lower than the previous day. The implied volatity was 17.39, the open interest changed by -6 which decreased total open position to 202

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 3, which was -0.8 lower than the previous day. The implied volatity was 18.34, the open interest changed by 0 which decreased total open position to 208

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 3.8, which was -1.4 lower than the previous day. The implied volatity was 18.81, the open interest changed by -10 which decreased total open position to 207

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 5.3, which was -1.9 lower than the previous day. The implied volatity was 16.40, the open interest changed by 21 which increased total open position to 217

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 7.05, which was -0.65 lower than the previous day. The implied volatity was 17.15, the open interest changed by 5 which increased total open position to 196

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 8, which was -2.5 lower than the previous day. The implied volatity was 17.19, the open interest changed by -2 which decreased total open position to 191

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 10.6, which was 1.55 higher than the previous day. The implied volatity was 18.55, the open interest changed by -6 which decreased total open position to 193

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 9.4, which was -1.85 lower than the previous day. The implied volatity was 19.26, the open interest changed by 16 which increased total open position to 199

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 11.05, which was 1.05 higher than the previous day. The implied volatity was 17.14, the open interest changed by 30 which increased total open position to 183

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 9.9, which was -1.7 lower than the previous day. The implied volatity was 16.67, the open interest changed by 19 which increased total open position to 153

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 11.8, which was 3.2 higher than the previous day. The implied volatity was 17.82, the open interest changed by 30 which increased total open position to 133

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 8.45, which was -0.55 lower than the previous day. The implied volatity was 17.88, the open interest changed by 26 which increased total open position to 103

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 9.1, which was -0.15 lower than the previous day. The implied volatity was 18.61, the open interest changed by 18 which increased total open position to 76

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 9.2, which was -2.1 lower than the previous day. The implied volatity was 18.25, the open interest changed by 0 which decreased total open position to 57

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 11.55, which was -2.45 lower than the previous day. The implied volatity was 19.03, the open interest changed by 17 which increased total open position to 57

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 14.05, which was -0.95 lower than the previous day. The implied volatity was 20.65, the open interest changed by 22 which increased total open position to 42

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 15, which was -56.3 lower than the previous day. The implied volatity was 20.61, the open interest changed by 19 which increased total open position to 19

On 17 Nov ZYDUSLIFE was trading at 934.75. The strike last trading price was 71.3, which was 0 lower than the previous day. The implied volatity was 2.09, 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 71.3, 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 13 Nov ZYDUSLIFE was trading at 944.15. The strike last trading price was 71.3, which was 0 lower than the previous day. The implied volatity was 1.13, 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 71.3, which was 0 lower than the previous day. The implied volatity was 0.56, 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 71.3, which was 0 lower than the previous day. The implied volatity was 1.66, 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 71.3, which was 0 lower than the previous day. The implied volatity was 0.86, 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 71.3, which was 0 lower than the previous day. The implied volatity was 0.95, 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 71.3, which was 0 lower than the previous day. The implied volatity was 1.65, 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 71.3, 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 71.3, 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 71.3, 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 71.3, 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 970 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	929.15	41.15 ₹ 37,035	3.4 3060.00	-	0 0	0 0	29 26,100
11 Dec	922.55	41.15 ₹ 37,035	3.4 3060.00	-	0 0	0 0	29 26,100
10 Dec	923.60	41.15 ₹ 37,035	3.4 3060.00	-	3 2,700	-1 -900	29 26,100
9 Dec	920.25	37.75 ₹ 33,975	0.1 90.00	-	0 0	0 0	0 0
8 Dec	924.60	37.75 ₹ 33,975	0.1 90.00	-	0 0	0 0	30 27,000
5 Dec	931.45	37.75 ₹ 33,975	0.1 90.00	-	0 0	0 0	0 0
4 Dec	935.75	37.75 ₹ 33,975	0.1 90.00	-	0 0	12 10,800	0 0
3 Dec	934.95	37.75 ₹ 33,975	0.1 90.00	22.54	25 22,500	11 9,900	29 26,100
2 Dec	942.70	37.65 ₹ 33,885	-8 -7200.00	-	0 0	2 1,800	0 0
1 Dec	936.45	37.65 ₹ 33,885	-8 -7200.00	19.18	3 2,700	1 900	17 15,300
28 Nov	942.50	45.65 ₹ 41,085	-2.85 -2565.00	-	0 0	0 0	0 0
27 Nov	937.25	45.65 ₹ 41,085	-2.85 -2565.00	-	0 0	0 0	0 0
26 Nov	940.55	45.65 ₹ 41,085	-2.85 -2565.00	-	0 0	1 900	0 0
25 Nov	928.50	45.65 ₹ 41,085	-2.85 -2565.00	22.36	2 1,800	1 900	16 14,400
24 Nov	926.65	48.5 ₹ 43,650	-2.95 -2655.00	24.07	12 10,800	10 9,000	14 12,600
21 Nov	924.30	51.45 ₹ 46,305	21.6 19440.00	25.27	4 3,600	1 900	1 900
20 Nov	928.00	29.85 ₹ 26,865	0 0.00	-	0 0	0 0	0 0
19 Nov	930.20	29.85 ₹ 26,865	0 0.00	-	0 0	0 0	0 0
18 Nov	928.40	29.85 ₹ 26,865	0 0.00	-	0 0	0 0	0 0
17 Nov	934.75	29.85 ₹ 26,865	0 0.00	-	0 0	0 0	0 0
14 Nov	944.45	29.85 ₹ 26,865	0 0.00	-	0 0	0 0	0 0
13 Nov	944.15	29.85 ₹ 26,865	0 0.00	-	0 0	0 0	0 0
12 Nov	951.40	29.85 ₹ 26,865	0 0.00	-	0 0	0 0	0 0
11 Nov	938.90	29.85 ₹ 26,865	0 0.00	-	0 0	0 0	0 0
10 Nov	948.40	29.85 ₹ 26,865	0 0.00	-	0 0	0 0	0 0
7 Nov	944.10	29.85 ₹ 26,865	0 0.00	-	0 0	0 0	0 0
6 Nov	936.70	29.85 ₹ 26,865	0 0.00	-	0 0	0 0	0 0
4 Nov	971.70	29.85 ₹ 26,865	0 0.00	1.49	0 0	0 0	0 0
3 Nov	981.05	29.85 ₹ 26,865	0 0.00	2.09	0 0	0 0	0 0
31 Oct	974.45	29.85 ₹ 26,865	0 0.00	-	0 0	0 0	0 0
29 Oct	1002.90	29.85 ₹ 26,865	0 0.00	3.37	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 970 expiring on 30DEC2025

Delta for 970 PE is -

Historical price for 970 PE is as follows

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 41.15, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 41.15, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 41.15, which was 3.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 29

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 37.75, 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 0

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 37.75, 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 30

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 37.75, 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 0

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 37.75, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 37.75, which was 0.1 higher than the previous day. The implied volatity was 22.54, the open interest changed by 11 which increased total open position to 29

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 37.65, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 37.65, which was -8 lower than the previous day. The implied volatity was 19.18, the open interest changed by 1 which increased total open position to 17

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 45.65, which was -2.85 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 45.65, which was -2.85 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 45.65, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 45.65, which was -2.85 lower than the previous day. The implied volatity was 22.36, the open interest changed by 1 which increased total open position to 16

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 48.5, which was -2.95 lower than the previous day. The implied volatity was 24.07, the open interest changed by 10 which increased total open position to 14

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 51.45, which was 21.6 higher than the previous day. The implied volatity was 25.27, the open interest changed by 1 which increased total open position to 1

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 29.85, 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 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 29.85, 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 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 29.85, 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 Nov ZYDUSLIFE was trading at 971.70. The strike last trading price was 29.85, which was 0 lower than the previous day. The implied volatity was 1.49, 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 29.85, which was 0 lower than the previous day. The implied volatity was 2.09, 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 29.85, 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 29.85, which was 0 lower than the previous day. The implied volatity was 3.37, 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