ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
15 May 2026 04:10 PM IST
| ZYDUSLIFE 26-May-2026 (11d) 970 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.78
Vega: 0.01
Theta: -0.75
Gamma: 0.00535
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 15 May | 1011.70 | 47.65 | 8.649999999999999 (22.18%) | 30.75 | 75 | -27 | 162 | |||||||||
| 14 May | 991.70 | 39.65 | 27.65 (230.42%) | 36.53 | 2,495 | -32 | 189 | |||||||||
| 13 May | 939.25 | 11.9 | -0.09999999999999964 (-0.83%) | 0 | 145 | -24 | 221 | |||||||||
| 12 May | 930.65 | 11.8 | -9.2 (-43.81%) | 0 | 598 | 16 | 245 | |||||||||
| 11 May | 956.95 | 22.6 | 9.600000000000001 (73.85%) | 33.32 | 819 | -112 | 229 | |||||||||
| 8 May | 940.05 | 12.65 | -2.3499999999999996 (-15.67%) | 27.99 | 1,262 | -308 | 338 | |||||||||
| 7 May | 940.30 | 14.7 | -1.0500000000000007 (-6.67%) | 29.58 | 1,371 | 237 | 650 | |||||||||
| 6 May | 938.80 | 15.75 | 8.15 (107.24%) | 30.7 | 924 | 199 | 412 | |||||||||
|
|
||||||||||||||||
| 5 May | 912.25 | 8.35 | 2.1499999999999995 (34.68%) | 28.84 | 82 | -1 | 213 | |||||||||
| 4 May | 902.35 | 6.75 | 0.09999999999999964 (1.50%) | 29.86 | 165 | 98 | 215 | |||||||||
| 30 Apr | 891.90 | 6.8 | -3.1499999999999995 (-31.66%) | 30.47 | 80 | 11 | 128 | |||||||||
| 29 Apr | 910.85 | 9.9 | -3.549999999999999 (-26.39%) | 29.28 | 62 | 5 | 118 | |||||||||
| 28 Apr | 911.30 | 13.65 | -10.950000000000001 (-44.51%) | 32.45 | 215 | 79 | 115 | |||||||||
| 27 Apr | 939.65 | 20 | -0.5 (-2.44%) | 31.75 | 27 | 13 | 34 | |||||||||
| 24 Apr | 927.40 | 19.9 | -8.100000000000001 (-28.93%) | 32.34 | 16 | 7 | 20 | |||||||||
| 23 Apr | 946.35 | 27 | 7.100000000000001 (35.68%) | 31.05 | 22 | 12 | 13 | |||||||||
| 22 Apr | 929.90 | 19.9 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 928.60 | 19.9 | 0 (0.00%) | 27.6 | 0 | 0 | 1 | |||||||||
| 20 Apr | 936.50 | 19.9 | 9.099999999999998 (84.26%) | 27.6 | 1 | 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 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 902.25 | 10.8 | 0 (0.00%) | 4.64 | 0 | 0 | 0 | |||||||||
| 8 Apr | 891.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 873.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Zydus Lifesciences Ltd - strike price 970 expiring on 26MAY2026
Delta for 970 CE is 0.78
Historical price for 970 CE is as follows
On 15 May ZYDUSLIFE was trading at 1011.70. The strike last trading price was 47.65, which was 8.649999999999999 higher than the previous day. The implied volatity was 30.75, the open interest changed by -27 which decreased total open position to 162
On 14 May ZYDUSLIFE was trading at 991.70. The strike last trading price was 39.65, which was 27.65 higher than the previous day. The implied volatity was 36.53, the open interest changed by -32 which decreased total open position to 189
On 13 May ZYDUSLIFE was trading at 939.25. The strike last trading price was 11.9, which was -0.09999999999999964 lower than the previous day. The implied volatity was 0, the open interest changed by -24 which decreased total open position to 221
On 12 May ZYDUSLIFE was trading at 930.65. The strike last trading price was 11.8, which was -9.2 lower than the previous day. The implied volatity was 0, the open interest changed by 16 which increased total open position to 245
On 11 May ZYDUSLIFE was trading at 956.95. The strike last trading price was 22.6, which was 9.600000000000001 higher than the previous day. The implied volatity was 33.32, the open interest changed by -112 which decreased total open position to 229
On 8 May ZYDUSLIFE was trading at 940.05. The strike last trading price was 12.65, which was -2.3499999999999996 lower than the previous day. The implied volatity was 27.99, the open interest changed by -308 which decreased total open position to 338
On 7 May ZYDUSLIFE was trading at 940.30. The strike last trading price was 14.7, which was -1.0500000000000007 lower than the previous day. The implied volatity was 29.58, the open interest changed by 237 which increased total open position to 650
On 6 May ZYDUSLIFE was trading at 938.80. The strike last trading price was 15.75, which was 8.15 higher than the previous day. The implied volatity was 30.7, the open interest changed by 199 which increased total open position to 412
On 5 May ZYDUSLIFE was trading at 912.25. The strike last trading price was 8.35, which was 2.1499999999999995 higher than the previous day. The implied volatity was 28.84, the open interest changed by -1 which decreased total open position to 213
On 4 May ZYDUSLIFE was trading at 902.35. The strike last trading price was 6.75, which was 0.09999999999999964 higher than the previous day. The implied volatity was 29.86, the open interest changed by 98 which increased total open position to 215
On 30 Apr ZYDUSLIFE was trading at 891.90. The strike last trading price was 6.8, which was -3.1499999999999995 lower than the previous day. The implied volatity was 30.47, the open interest changed by 11 which increased total open position to 128
On 29 Apr ZYDUSLIFE was trading at 910.85. The strike last trading price was 9.9, which was -3.549999999999999 lower than the previous day. The implied volatity was 29.28, the open interest changed by 5 which increased total open position to 118
On 28 Apr ZYDUSLIFE was trading at 911.30. The strike last trading price was 13.65, which was -10.950000000000001 lower than the previous day. The implied volatity was 32.45, the open interest changed by 79 which increased total open position to 115
On 27 Apr ZYDUSLIFE was trading at 939.65. The strike last trading price was 20, which was -0.5 lower than the previous day. The implied volatity was 31.75, the open interest changed by 13 which increased total open position to 34
On 24 Apr ZYDUSLIFE was trading at 927.40. The strike last trading price was 19.9, which was -8.100000000000001 lower than the previous day. The implied volatity was 32.34, the open interest changed by 7 which increased total open position to 20
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 27, which was 7.100000000000001 higher than the previous day. The implied volatity was 31.05, the open interest changed by 12 which increased total open position to 13
On 22 Apr ZYDUSLIFE was trading at 929.90. The strike last trading price was 19.9, which was 0 lower than the previous day. The implied volatity was -, 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 19.9, which was 0 lower than the previous day. The implied volatity was 27.6, the open interest changed by 0 which decreased total open position to 1
On 20 Apr ZYDUSLIFE was trading at 936.50. The strike last trading price was 19.9, which was 9.099999999999998 higher than the previous day. The implied volatity was 27.6, 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 10.8, which was 0 lower than the previous day. The implied volatity was 4.64, 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 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 7 Apr ZYDUSLIFE was trading at 873.50. 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
| ZYDUSLIFE 26-May-2026 (11d) 970 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.22
Vega: 0.01
Theta: -0.7
Gamma: 0.00493
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 15 May | 1011.70 | 8 | -5.25 (-39.62%) | 33.94 | 244 | -12 | 165 |
| 14 May | 991.70 | 12.1 | -29.799999999999997 (-71.12%) | 30.45 | 1,076 | 160 | 178 |
| 13 May | 939.25 | 42.15 | -1.25 (-2.88%) | 0 | 3 | -1 | 19 |
| 12 May | 930.65 | 43.4 | 0.19999999999999574 (0.46%) | 0 | 8 | 3 | 19 |
| 11 May | 956.95 | 49.35 | 6.149999999999999 (14.24%) | 0 | 0 | 0 | 16 |
| 8 May | 940.05 | 49.35 | 49.35 | - | 0 | 0 | 16 |
| 7 May | 940.30 | 49.35 | 49.35 | - | 0 | 0 | 16 |
| 6 May | 938.80 | 49.35 | 49.35 | - | 0 | 0 | 16 |
| 5 May | 912.25 | 49.35 | 49.35 | - | 0 | 0 | 16 |
| 4 May | 902.35 | 49.35 | 49.35 | - | 0 | 0 | 16 |
| 30 Apr | 891.90 | 49.35 | 49.35 | - | 0 | 0 | 16 |
| 29 Apr | 910.85 | 49.35 | 49.35 | - | 0 | 0 | 16 |
| 28 Apr | 911.30 | 49.35 | 49.35 (-7.84%) | 31.28 | 0 | 0 | 16 |
| 27 Apr | 939.65 | 49.35 | -4.199999999999996 (-7.84%) | 31.28 | 13 | 6 | 12 |
| 24 Apr | 927.40 | 53.55 | -45.3 (-45.83%) | 27.29 | 6 | 1 | 1 |
| 23 Apr | 946.35 | 0 | 0 | - | 0 | 0 | 0 |
| 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 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 902.25 | 98.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 891.55 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 873.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Zydus Lifesciences Ltd - strike price 970 expiring on 26MAY2026
Delta for 970 PE is -0.22
Historical price for 970 PE is as follows
On 15 May ZYDUSLIFE was trading at 1011.70. The strike last trading price was 8, which was -5.25 lower than the previous day. The implied volatity was 33.94, the open interest changed by -12 which decreased total open position to 165
On 14 May ZYDUSLIFE was trading at 991.70. The strike last trading price was 12.1, which was -29.799999999999997 lower than the previous day. The implied volatity was 30.45, the open interest changed by 160 which increased total open position to 178
On 13 May ZYDUSLIFE was trading at 939.25. The strike last trading price was 42.15, which was -1.25 lower than the previous day. The implied volatity was 0, the open interest changed by -1 which decreased total open position to 19
On 12 May ZYDUSLIFE was trading at 930.65. The strike last trading price was 43.4, which was 0.19999999999999574 higher than the previous day. The implied volatity was 0, the open interest changed by 3 which increased total open position to 19
On 11 May ZYDUSLIFE was trading at 956.95. The strike last trading price was 49.35, which was 6.149999999999999 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 16
On 8 May ZYDUSLIFE was trading at 940.05. The strike last trading price was 49.35, which was 49.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 7 May ZYDUSLIFE was trading at 940.30. The strike last trading price was 49.35, which was 49.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 6 May ZYDUSLIFE was trading at 938.80. The strike last trading price was 49.35, which was 49.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 5 May ZYDUSLIFE was trading at 912.25. The strike last trading price was 49.35, which was 49.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 4 May ZYDUSLIFE was trading at 902.35. The strike last trading price was 49.35, which was 49.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 30 Apr ZYDUSLIFE was trading at 891.90. The strike last trading price was 49.35, which was 49.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 29 Apr ZYDUSLIFE was trading at 910.85. The strike last trading price was 49.35, which was 49.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 28 Apr ZYDUSLIFE was trading at 911.30. The strike last trading price was 49.35, which was 49.35 higher than the previous day. The implied volatity was 31.28, the open interest changed by 0 which decreased total open position to 16
On 27 Apr ZYDUSLIFE was trading at 939.65. The strike last trading price was 49.35, which was -4.199999999999996 lower than the previous day. The implied volatity was 31.28, the open interest changed by 6 which increased total open position to 12
On 24 Apr ZYDUSLIFE was trading at 927.40. The strike last trading price was 53.55, which was -45.3 lower than the previous day. The implied volatity was 27.29, the open interest changed by 1 which increased total open position to 1
On 23 Apr ZYDUSLIFE was trading at 946.35. 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 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 98.85, 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 8 Apr ZYDUSLIFE was trading at 891.55. 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 7 Apr ZYDUSLIFE was trading at 873.50. 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
