ZYDUSLIFE

Zydus Lifesciences Ltd

919.6 +5.95 (0.65%)

L: 911.25 H: 929.6

Back to Option Chain

Historical option data for ZYDUSLIFE
21 Dec 2025 04:11 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 27-JAN-2026 920 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	919.60	26.7 ₹ 24,030	1.9 1710.00	-	38 34,200	7 6,300	30 27,000
20 Dec	919.60	26.7 ₹ 24,030	1.9 1710.00	-	38 34,200	7 6,300	30 27,000
14 Dec	929.15	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
13 Dec	929.15	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
30 Nov	942.50	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
29 Nov	942.50	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
23 Nov	924.30	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
22 Nov	924.30	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0

9 Nov	945.00	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
8 Nov	945.00	115.85 ₹ 1,04,265	0 0.00	-	0 0	0 0	0 0
2 Nov	974.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Nov	974.45	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 920 expiring on 27JAN2026

Delta for 920 CE is -

Historical price for 920 CE is as follows

On 21 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 26.7, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 30

On 20 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 26.7, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 30

On 14 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 115.85, 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 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 115.85, 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 30 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 115.85, 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 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 115.85, 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 23 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 115.85, 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 22 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 115.85, 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 9 Nov ZYDUSLIFE was trading at 945.00. The strike last trading price was 115.85, 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 Nov ZYDUSLIFE was trading at 945.00. The strike last trading price was 115.85, 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 2 Nov ZYDUSLIFE was trading at 974.45. 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 1 Nov ZYDUSLIFE was trading at 974.45. 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 27JAN2026 920 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	919.60	22 ₹ 19,800	1.5 1350.00	-	0 0	0 0	5 4,500
20 Dec	919.60	22 ₹ 19,800	1.5 1350.00	-	0 0	0 0	5 4,500
14 Dec	929.15	20.5 ₹ 18,450	-2.95 -2655.00	-	1 900	0 0	4 3,600
13 Dec	929.15	20.5 ₹ 18,450	-2.95 -2655.00	-	1 900	0 0	4 3,600
30 Nov	942.50	18 ₹ 16,200	-8 -7200.00	-	3 2,700	1 900	3 2,700
29 Nov	942.50	18 ₹ 16,200	-8 -7200.00	-	3 2,700	1 900	3 2,700
23 Nov	924.30	26 ₹ 23,400	5.35 4815.00	-	1 900	1 900	0 0
22 Nov	924.30	26 ₹ 23,400	5.35 4815.00	-	1 900	1 900	0 0
9 Nov	945.00	20.65 ₹ 18,585	0 0.00	-	0 0	0 0	0 0
8 Nov	945.00	20.65 ₹ 18,585	0 0.00	-	0 0	0 0	0 0
2 Nov	974.45	20.65 ₹ 18,585	0 0.00	-	0 0	0 0	0 0
1 Nov	974.45	20.65 ₹ 18,585	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 920 expiring on 27JAN2026

Delta for 920 PE is -

Historical price for 920 PE is as follows

On 21 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 22, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 20 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 22, which was 1.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 14 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 20.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 13 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 20.5, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 30 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 18, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 29 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 18, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 3

On 23 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 26, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 22 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 26, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 9 Nov ZYDUSLIFE was trading at 945.00. The strike last trading price was 20.65, 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 Nov ZYDUSLIFE was trading at 945.00. The strike last trading price was 20.65, 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 Nov ZYDUSLIFE was trading at 974.45. The strike last trading price was 20.65, 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 1 Nov ZYDUSLIFE was trading at 974.45. The strike last trading price was 20.65, 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