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 990 CE
Delta: 0.05 Vega: 0.19 Theta: -0.13 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	921.60	0.7 ₹ 630	-0.35 -315.00	19.27	41 36,900	-13 -11,700	235 2,11,500
12 Dec	929.15	1 ₹ 900	-0.05 -45.00	17.22	43 38,700	-9 -8,100	248 2,23,200
11 Dec	922.55	1 ₹ 900	-0.4 -360.00	17.71	44 39,600	-18 -16,200	257 2,31,300
10 Dec	923.60	1.4 ₹ 1,260	-0.05 -45.00	18.91	62 55,800	-15 -13,500	273 2,45,700
9 Dec	920.25	1.55 ₹ 1,395	-0.25 -225.00	19.73	266 2,39,400	137 1,23,300	290 2,61,000

8 Dec	924.60	1.8 ₹ 1,620	-0.7 -630.00	19.51	74 66,600	-4 -3,600	153 1,37,700
5 Dec	931.45	2.45 ₹ 2,205	-1.2 -1080.00	16.98	97 87,300	11 9,900	155 1,39,500
4 Dec	935.75	3.5 ₹ 3,150	-0.55 -495.00	17.67	57 51,300	18 16,200	144 1,29,600
3 Dec	934.95	4 ₹ 3,600	-1.85 -1665.00	17.55	107 96,300	25 22,500	128 1,15,200
2 Dec	942.70	5.8 ₹ 5,220	0.95 855.00	18.88	39 35,100	11 9,900	103 92,700
1 Dec	936.45	5.1 ₹ 4,590	-1.2 -1080.00	19.44	71 63,900	10 9,000	91 81,900
28 Nov	942.50	6.2 ₹ 5,580	0.8 720.00	17.63	121 1,08,900	27 24,300	84 75,600
27 Nov	937.25	5.6 ₹ 5,040	-1 -900.00	17.35	71 63,900	17 15,300	58 52,200
26 Nov	940.55	6.65 ₹ 5,985	1.65 1485.00	18.01	94 84,600	23 20,700	42 37,800
25 Nov	928.50	4.9 ₹ 4,410	-6.25 -5625.00	18.51	33 29,700	18 16,200	19 17,100
24 Nov	926.65	11.15 ₹ 10,035	-48.65 -43785.00	-	0 0	0 0	0 0
21 Nov	924.30	11.15 ₹ 10,035	-48.65 -43785.00	-	0 0	1 900	0 0
20 Nov	928.00	11.15 ₹ 10,035	-48.65 -43785.00	23.65	1 900	0 0	0 0
19 Nov	930.20	59.8 ₹ 53,820	0 0.00	4.25	0 0	0 0	0 0
18 Nov	928.40	59.8 ₹ 53,820	0 0.00	4.03	0 0	0 0	0 0
17 Nov	934.75	59.8 ₹ 53,820	0 0.00	3.71	0 0	0 0	0 0
14 Nov	944.45	59.8 ₹ 53,820	0 0.00	2.74	0 0	0 0	0 0
13 Nov	944.15	59.8 ₹ 53,820	0 0.00	2.63	0 0	0 0	0 0
12 Nov	951.40	59.8 ₹ 53,820	0 0.00	2.11	0 0	0 0	0 0
11 Nov	938.90	59.8 ₹ 53,820	0 0.00	3.07	0 0	0 0	0 0
10 Nov	948.40	59.8 ₹ 53,820	0 0.00	2.35	0 0	0 0	0 0
7 Nov	944.10	59.8 ₹ 53,820	0 0.00	2.38	0 0	0 0	0 0
6 Nov	936.70	59.8 ₹ 53,820	0 0.00	3.11	0 0	0 0	0 0
4 Nov	971.70	59.8 ₹ 53,820	0 0.00	0.15	0 0	0 0	0 0
3 Nov	981.05	59.8 ₹ 53,820	0 0.00	-	0 0	0 0	0 0
31 Oct	974.45	59.8 ₹ 53,820	0 0.00	-	0 0	0 0	0 0
30 Oct	986.15	59.8 ₹ 53,820	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 990 expiring on 30DEC2025

Delta for 990 CE is 0.05

Historical price for 990 CE is as follows

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 0.7, which was -0.35 lower than the previous day. The implied volatity was 19.27, the open interest changed by -13 which decreased total open position to 235

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 1, which was -0.05 lower than the previous day. The implied volatity was 17.22, the open interest changed by -9 which decreased total open position to 248

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 1, which was -0.4 lower than the previous day. The implied volatity was 17.71, the open interest changed by -18 which decreased total open position to 257

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 18.91, the open interest changed by -15 which decreased total open position to 273

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 1.55, which was -0.25 lower than the previous day. The implied volatity was 19.73, the open interest changed by 137 which increased total open position to 290

On 8 Dec ZYDUSLIFE was trading at 924.60. The strike last trading price was 1.8, which was -0.7 lower than the previous day. The implied volatity was 19.51, the open interest changed by -4 which decreased total open position to 153

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 2.45, which was -1.2 lower than the previous day. The implied volatity was 16.98, the open interest changed by 11 which increased total open position to 155

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 3.5, which was -0.55 lower than the previous day. The implied volatity was 17.67, the open interest changed by 18 which increased total open position to 144

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 4, which was -1.85 lower than the previous day. The implied volatity was 17.55, the open interest changed by 25 which increased total open position to 128

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 5.8, which was 0.95 higher than the previous day. The implied volatity was 18.88, the open interest changed by 11 which increased total open position to 103

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 5.1, which was -1.2 lower than the previous day. The implied volatity was 19.44, the open interest changed by 10 which increased total open position to 91

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 6.2, which was 0.8 higher than the previous day. The implied volatity was 17.63, the open interest changed by 27 which increased total open position to 84

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 5.6, which was -1 lower than the previous day. The implied volatity was 17.35, the open interest changed by 17 which increased total open position to 58

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 6.65, which was 1.65 higher than the previous day. The implied volatity was 18.01, the open interest changed by 23 which increased total open position to 42

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 4.9, which was -6.25 lower than the previous day. The implied volatity was 18.51, the open interest changed by 18 which increased total open position to 19

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 11.15, which was -48.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 11.15, which was -48.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 11.15, which was -48.65 lower than the previous day. The implied volatity was 23.65, 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 59.8, which was 0 lower than the previous day. The implied volatity was 4.25, 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 59.8, which was 0 lower than the previous day. The implied volatity was 4.03, 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 59.8, which was 0 lower than the previous day. The implied volatity was 3.71, 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 59.8, which was 0 lower than the previous day. The implied volatity was 2.74, 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 59.8, which was 0 lower than the previous day. The implied volatity was 2.63, 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 59.8, which was 0 lower than the previous day. The implied volatity was 2.11, 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 59.8, which was 0 lower than the previous day. The implied volatity was 3.07, 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 59.8, which was 0 lower than the previous day. The implied volatity was 2.35, 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 59.8, which was 0 lower than the previous day. The implied volatity was 2.38, 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 59.8, 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 4 Nov ZYDUSLIFE was trading at 971.70. The strike last trading price was 59.8, which was 0 lower than the previous day. The implied volatity was 0.15, 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 59.8, 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 31 Oct ZYDUSLIFE was trading at 974.45. The strike last trading price was 59.8, 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 30 Oct ZYDUSLIFE was trading at 986.15. The strike last trading price was 59.8, 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

ZYDUSLIFE 30DEC2025 990 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
15 Dec	921.60	50.2 ₹ 45,180	-1.9 -1710.00	-	0 0	0 0	0 0
12 Dec	929.15	50.2 ₹ 45,180	-1.9 -1710.00	-	0 0	0 0	21 18,900
11 Dec	922.55	50.2 ₹ 45,180	-1.9 -1710.00	-	0 0	0 0	21 18,900
10 Dec	923.60	50.2 ₹ 45,180	-1.9 -1710.00	-	0 0	0 0	21 18,900
9 Dec	920.25	50.2 ₹ 45,180	-1.9 -1710.00	-	0 0	0 0	0 0
8 Dec	924.60	50.2 ₹ 45,180	-1.9 -1710.00	-	0 0	0 0	21 18,900
5 Dec	931.45	50.2 ₹ 45,180	-1.9 -1710.00	-	0 0	1 900	0 0
4 Dec	935.75	50.2 ₹ 45,180	-1.9 -1710.00	17.20	3 2,700	1 900	21 18,900
3 Dec	934.95	52.1 ₹ 46,890	-3.95 -3555.00	-	0 0	0 0	0 0
2 Dec	942.70	52.1 ₹ 46,890	-3.95 -3555.00	-	0 0	1 900	0 0
1 Dec	936.45	52.1 ₹ 46,890	-3.95 -3555.00	17.72	2 1,800	1 900	20 18,000
28 Nov	942.50	56.05 ₹ 50,445	-3.4 -3060.00	-	0 0	3 2,700	0 0
27 Nov	937.25	56.05 ₹ 50,445	-3.4 -3060.00	26.49	4 3,600	2 1,800	18 16,200
26 Nov	940.55	59.45 ₹ 53,505	-3.1 -2790.00	-	0 0	10 9,000	0 0
25 Nov	928.50	59.45 ₹ 53,505	-3.1 -2790.00	21.05	10 9,000	9 8,100	15 13,500
24 Nov	926.65	62.55 ₹ 56,295	-4.1 -3690.00	23.38	2 1,800	0 0	4 3,600
21 Nov	924.30	66.65 ₹ 59,985	7.4 6660.00	26.05	1 900	0 0	4 3,600
20 Nov	928.00	59.25 ₹ 53,325	-1.25 -1125.00	21.48	2 1,800	1 900	3 2,700
19 Nov	930.20	60.5 ₹ 54,450	-2.5 -2250.00	22.69	1 900	0 0	1 900
18 Nov	928.40	63 ₹ 56,700	24.85 22365.00	26.81	1 900	0 0	0 0
17 Nov	934.75	38.15 ₹ 34,335	0 0.00	-	0 0	0 0	0 0
14 Nov	944.45	38.15 ₹ 34,335	0 0.00	-	0 0	0 0	0 0
13 Nov	944.15	38.15 ₹ 34,335	0 0.00	-	0 0	0 0	0 0
12 Nov	951.40	38.15 ₹ 34,335	0 0.00	-	0 0	0 0	0 0
11 Nov	938.90	38.15 ₹ 34,335	0 0.00	-	0 0	0 0	0 0
10 Nov	948.40	38.15 ₹ 34,335	0 0.00	-	0 0	0 0	0 0
7 Nov	944.10	38.15 ₹ 34,335	0 0.00	-	0 0	0 0	0 0
6 Nov	936.70	38.15 ₹ 34,335	0 0.00	-	0 0	0 0	0 0
4 Nov	971.70	38.15 ₹ 34,335	0 0.00	-	0 0	0 0	0 0
3 Nov	981.05	38.15 ₹ 34,335	0 0.00	0.68	0 0	0 0	0 0
31 Oct	974.45	38.15 ₹ 34,335	0 0.00	-	0 0	0 0	0 0
30 Oct	986.15	38.15 ₹ 34,335	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 990 expiring on 30DEC2025

Delta for 990 PE is -

Historical price for 990 PE is as follows

On 15 Dec ZYDUSLIFE was trading at 921.60. The strike last trading price was 50.2, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 50.2, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 11 Dec ZYDUSLIFE was trading at 922.55. The strike last trading price was 50.2, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 10 Dec ZYDUSLIFE was trading at 923.60. The strike last trading price was 50.2, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 9 Dec ZYDUSLIFE was trading at 920.25. The strike last trading price was 50.2, which was -1.9 lower 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 50.2, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 21

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 50.2, which was -1.9 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 4 Dec ZYDUSLIFE was trading at 935.75. The strike last trading price was 50.2, which was -1.9 lower than the previous day. The implied volatity was 17.20, the open interest changed by 1 which increased total open position to 21

On 3 Dec ZYDUSLIFE was trading at 934.95. The strike last trading price was 52.1, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Dec ZYDUSLIFE was trading at 942.70. The strike last trading price was 52.1, which was -3.95 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Dec ZYDUSLIFE was trading at 936.45. The strike last trading price was 52.1, which was -3.95 lower than the previous day. The implied volatity was 17.72, the open interest changed by 1 which increased total open position to 20

On 28 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 56.05, which was -3.4 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 27 Nov ZYDUSLIFE was trading at 937.25. The strike last trading price was 56.05, which was -3.4 lower than the previous day. The implied volatity was 26.49, the open interest changed by 2 which increased total open position to 18

On 26 Nov ZYDUSLIFE was trading at 940.55. The strike last trading price was 59.45, which was -3.1 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 0

On 25 Nov ZYDUSLIFE was trading at 928.50. The strike last trading price was 59.45, which was -3.1 lower than the previous day. The implied volatity was 21.05, the open interest changed by 9 which increased total open position to 15

On 24 Nov ZYDUSLIFE was trading at 926.65. The strike last trading price was 62.55, which was -4.1 lower than the previous day. The implied volatity was 23.38, the open interest changed by 0 which decreased total open position to 4

On 21 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 66.65, which was 7.4 higher than the previous day. The implied volatity was 26.05, the open interest changed by 0 which decreased total open position to 4

On 20 Nov ZYDUSLIFE was trading at 928.00. The strike last trading price was 59.25, which was -1.25 lower than the previous day. The implied volatity was 21.48, the open interest changed by 1 which increased total open position to 3

On 19 Nov ZYDUSLIFE was trading at 930.20. The strike last trading price was 60.5, which was -2.5 lower than the previous day. The implied volatity was 22.69, the open interest changed by 0 which decreased total open position to 1

On 18 Nov ZYDUSLIFE was trading at 928.40. The strike last trading price was 63, which was 24.85 higher than the previous day. The implied volatity was 26.81, 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 38.15, 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 38.15, 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 38.15, 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 38.15, 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 38.15, 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 38.15, 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 38.15, 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 38.15, 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 38.15, 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 38.15, which was 0 lower than the previous day. The implied volatity was 0.68, 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 38.15, 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 30 Oct ZYDUSLIFE was trading at 986.15. The strike last trading price was 38.15, 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

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