ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
29 Apr 2026 04:10 PM IST
| ZYDUSLIFE 26-May-2026 (27d) 980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.21
Vega: 0.01
Theta: -0.41
Gamma: 0.00397
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 910.85 | 7.95 | -3.05 | 28.68 | 109 | -10 | 136 | |||||||||
| 28 Apr | 911.30 | 11 | -9.100000000000001 | 32.6 | 193 | 72 | 146 | |||||||||
| 27 Apr | 939.65 | 16.8 | -1.1999999999999993 | 31.65 | 102 | 47 | 72 | |||||||||
| 24 Apr | 927.40 | 18 | -5.649999999999999 | 32.02 | 16 | 9 | 25 | |||||||||
| 23 Apr | 946.35 | 23.65 | -2.950000000000003 | 31.16 | 37 | 15 | 15 | |||||||||
| 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 | 0 | 0 | |||||||||
| 9 Apr | 902.25 | 26.6 | 0 | 5.39 | 0 | 0 | 0 | |||||||||
| 8 Apr | 891.55 | 26.6 | 0 | 6.31 | 0 | 0 | 0 | |||||||||
| 7 Apr | 873.50 | 26.6 | 0 | 7.31 | 0 | 0 | 0 | |||||||||
| 6 Apr | 866.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 864.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 863.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 871.20 | 26.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 899.60 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 17 Mar | 889.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 886.90 | 0 | 0 | 5.16 | 0 | 0 | 0 | |||||||||
| 13 Mar | 905.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 916.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 923.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 908.85 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 913.05 | 0 | 0 | 2.81 | 0 | 0 | 0 | |||||||||
| 5 Mar | 914.65 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 896.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 906.90 | 0 | 0 | 3.11 | 0 | 0 | 0 | |||||||||
| 27 Feb | 921.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Zydus Lifesciences Ltd - strike price 980 expiring on 26MAY2026
Delta for 980 CE is 0.21
Historical price for 980 CE is as follows
On 29 Apr ZYDUSLIFE was trading at 910.85. The strike last trading price was 7.95, which was -3.05 lower than the previous day. The implied volatity was 28.68, the open interest changed by -10 which decreased total open position to 136
On 28 Apr ZYDUSLIFE was trading at 911.30. The strike last trading price was 11, which was -9.100000000000001 lower than the previous day. The implied volatity was 32.6, the open interest changed by 72 which increased total open position to 146
On 27 Apr ZYDUSLIFE was trading at 939.65. The strike last trading price was 16.8, which was -1.1999999999999993 lower than the previous day. The implied volatity was 31.65, the open interest changed by 47 which increased total open position to 72
On 24 Apr ZYDUSLIFE was trading at 927.40. The strike last trading price was 18, which was -5.649999999999999 lower than the previous day. The implied volatity was 32.02, the open interest changed by 9 which increased total open position to 25
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 23.65, which was -2.950000000000003 lower than the previous day. The implied volatity was 31.16, the open interest changed by 15 which increased total open position to 15
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 26.6, which was 0 lower than the previous day. The implied volatity was 5.39, 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 26.6, which was 0 lower than the previous day. The implied volatity was 6.31, 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 26.6, which was 0 lower than the previous day. The implied volatity was 7.31, the open interest changed by 0 which decreased total open position to 0
On 6 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ZYDUSLIFE was trading at 871.20. The strike last trading price was 26.6, 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 Mar ZYDUSLIFE was trading at 899.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ZYDUSLIFE was trading at 889.80. 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 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.16, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ZYDUSLIFE was trading at 916.90. 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 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ZYDUSLIFE was trading at 908.85. 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 6 Mar ZYDUSLIFE was trading at 913.05. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.81, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ZYDUSLIFE was trading at 914.65. 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 4 Mar ZYDUSLIFE was trading at 896.90. 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 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.11, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ZYDUSLIFE was trading at 921.70. 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 (27d) 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.82
Vega: 0.01
Theta: -0.2
Gamma: 0.00413
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 910.85 | 68.5 | 22.5 | 25.7 | 8 | 3 | 11 |
| 28 Apr | 911.30 | 46 | 46 | - | 0 | 0 | 8 |
| 27 Apr | 939.65 | 46 | 46 | - | 0 | 0 | 8 |
| 24 Apr | 927.40 | 46 | 46 | 28.63 | 0 | 0 | 8 |
| 23 Apr | 946.35 | 46 | -8 | 28.63 | 4 | 3 | 8 |
| 22 Apr | 929.90 | 54 | 2 | 23.72 | 3 | 0 | 2 |
| 21 Apr | 928.60 | 52 | 0 | 20.23 | 1 | 0 | 1 |
| 20 Apr | 936.50 | 52 | -34.599999999999994 | 22.08 | 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 | 0 | 0 |
| 9 Apr | 902.25 | 86.6 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 891.55 | 86.6 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 873.50 | 86.6 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 866.30 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 864.25 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 863.20 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 871.20 | 0 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 899.60 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 889.80 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 886.90 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 905.90 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 916.90 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 923.10 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 908.85 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 913.05 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 914.65 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 896.90 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 906.90 | 0 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 921.70 | 0 | 0 | - | 0 | 0 | 0 |
For Zydus Lifesciences Ltd - strike price 980 expiring on 26MAY2026
Delta for 980 PE is -0.82
Historical price for 980 PE is as follows
On 29 Apr ZYDUSLIFE was trading at 910.85. The strike last trading price was 68.5, which was 22.5 higher than the previous day. The implied volatity was 25.7, the open interest changed by 3 which increased total open position to 11
On 28 Apr ZYDUSLIFE was trading at 911.30. The strike last trading price was 46, which was 46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 27 Apr ZYDUSLIFE was trading at 939.65. The strike last trading price was 46, which was 46 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Apr ZYDUSLIFE was trading at 927.40. The strike last trading price was 46, which was 46 higher than the previous day. The implied volatity was 28.63, the open interest changed by 0 which decreased total open position to 8
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 46, which was -8 lower than the previous day. The implied volatity was 28.63, the open interest changed by 3 which increased total open position to 8
On 22 Apr ZYDUSLIFE was trading at 929.90. The strike last trading price was 54, which was 2 higher than the previous day. The implied volatity was 23.72, the open interest changed by 0 which decreased total open position to 2
On 21 Apr ZYDUSLIFE was trading at 928.60. The strike last trading price was 52, which was 0 lower than the previous day. The implied volatity was 20.23, 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 52, which was -34.599999999999994 lower than the previous day. The implied volatity was 22.08, 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 86.6, 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 86.6, 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 86.6, 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 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Mar ZYDUSLIFE was trading at 871.20. 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 18 Mar ZYDUSLIFE was trading at 899.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ZYDUSLIFE was trading at 889.80. 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 Mar ZYDUSLIFE was trading at 886.90. 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 13 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ZYDUSLIFE was trading at 916.90. 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 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ZYDUSLIFE was trading at 908.85. 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 6 Mar ZYDUSLIFE was trading at 913.05. 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 5 Mar ZYDUSLIFE was trading at 914.65. 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 4 Mar ZYDUSLIFE was trading at 896.90. 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 2 Mar ZYDUSLIFE was trading at 906.90. 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 27 Feb ZYDUSLIFE was trading at 921.70. 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
