ZYDUSLIFE

Zydus Lifesciences Ltd

975 -44.25 (-4.34%)

L: 972.7 H: 1010

Back to Option Chain

Historical option data for ZYDUSLIFE
18 Oct 2025 04:57 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 28-OCT-2025 1000 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Oct	987.65	9 ₹ 8,100	-0.85 -765.00	-	726 6,53,400	35 31,500	472 4,24,800
15 Oct	979.25	11 ₹ 9,900	-7.35 -6615.00	-	976 8,78,400	85 76,500	570 5,13,000
28 Sept	975.00	21.5 ₹ 19,350	-22.8 -20520.00	24.92	358 3,22,200	103 92,700	126 1,13,400
22 Sept	1035.70	58.8 ₹ 52,920	-2.2 -1980.00	25.56	9 8,100	4 3,600	13 11,700

21 Sept	1037.30	61 ₹ 54,900	-8.9 -8010.00	23.28	8 7,200	3 2,700	9 8,100
18 Sept	1047.85	69.9 ₹ 62,910	6.9 6210.00	22.49	4 3,600	2 1,800	7 6,300
14 Sept	1044.75	63 ₹ 56,700	0 0.00	0.00	0 0	0 0	0 0
17 Aug	988.80	50.6 ₹ 45,540	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 1000 expiring on 28OCT2025

Delta for 1000 CE is -

Historical price for 1000 CE is as follows

On 18 Oct ZYDUSLIFE was trading at 987.65. The strike last trading price was 9, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 35 which increased total open position to 472

On 15 Oct ZYDUSLIFE was trading at 979.25. The strike last trading price was 11, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 85 which increased total open position to 570

On 28 Sept ZYDUSLIFE was trading at 975.00. The strike last trading price was 21.5, which was -22.8 lower than the previous day. The implied volatity was 24.92, the open interest changed by 103 which increased total open position to 126

On 22 Sept ZYDUSLIFE was trading at 1035.70. The strike last trading price was 58.8, which was -2.2 lower than the previous day. The implied volatity was 25.56, the open interest changed by 4 which increased total open position to 13

On 21 Sept ZYDUSLIFE was trading at 1037.30. The strike last trading price was 61, which was -8.9 lower than the previous day. The implied volatity was 23.28, the open interest changed by 3 which increased total open position to 9

On 18 Sept ZYDUSLIFE was trading at 1047.85. The strike last trading price was 69.9, which was 6.9 higher than the previous day. The implied volatity was 22.49, the open interest changed by 2 which increased total open position to 7

On 14 Sept ZYDUSLIFE was trading at 1044.75. The strike last trading price was 63, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

On 17 Aug ZYDUSLIFE was trading at 988.80. The strike last trading price was 50.6, 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

ZYDUSLIFE 28OCT2025 1000 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
18 Oct	987.65	21.4 ₹ 19,260	-3.2 -2880.00	-	128 1,15,200	-6 -5,400	223 2,00,700
15 Oct	979.25	32.1 ₹ 28,890	10.8 9720.00	-	211 1,89,900	-20 -18,000	242 2,17,800
28 Sept	975.00	40.15 ₹ 36,135	22.25 20025.00	26.97	390 3,51,000	20 18,000	103 92,700
22 Sept	1035.70	14.5 ₹ 13,050	0.55 495.00	24.98	55 49,500	19 17,100	45 40,500
21 Sept	1037.30	15.2 ₹ 13,680	3.45 3105.00	25.84	15 13,500	10 9,000	26 23,400
18 Sept	1047.85	12 ₹ 10,800	-3.2 -2880.00	25.36	2 1,800	1 900	17 15,300
14 Sept	1044.75	14.5 ₹ 13,050	-0.5 -450.00	25.19	1 900	1 900	1 900
17 Aug	988.80	0 ₹ 0	0 0.00	0.69	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 1000 expiring on 28OCT2025

Delta for 1000 PE is -

Historical price for 1000 PE is as follows

On 18 Oct ZYDUSLIFE was trading at 987.65. The strike last trading price was 21.4, which was -3.2 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 223

On 15 Oct ZYDUSLIFE was trading at 979.25. The strike last trading price was 32.1, which was 10.8 higher than the previous day. The implied volatity was -, the open interest changed by -20 which decreased total open position to 242

On 28 Sept ZYDUSLIFE was trading at 975.00. The strike last trading price was 40.15, which was 22.25 higher than the previous day. The implied volatity was 26.97, the open interest changed by 20 which increased total open position to 103

On 22 Sept ZYDUSLIFE was trading at 1035.70. The strike last trading price was 14.5, which was 0.55 higher than the previous day. The implied volatity was 24.98, the open interest changed by 19 which increased total open position to 45

On 21 Sept ZYDUSLIFE was trading at 1037.30. The strike last trading price was 15.2, which was 3.45 higher than the previous day. The implied volatity was 25.84, the open interest changed by 10 which increased total open position to 26

On 18 Sept ZYDUSLIFE was trading at 1047.85. The strike last trading price was 12, which was -3.2 lower than the previous day. The implied volatity was 25.36, the open interest changed by 1 which increased total open position to 17

On 14 Sept ZYDUSLIFE was trading at 1044.75. The strike last trading price was 14.5, which was -0.5 lower than the previous day. The implied volatity was 25.19, the open interest changed by 1 which increased total open position to 1

On 17 Aug ZYDUSLIFE was trading at 988.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.69, 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