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 30-DEC-2025 930 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	919.60	5.5 ₹ 4,950	0.45 405.00	-	1,817 16,35,300	32 28,800	547 4,92,300
20 Dec	919.60	5.5 ₹ 4,950	0.45 405.00	-	1,817 16,35,300	32 28,800	547 4,92,300
14 Dec	929.15	13.7 ₹ 12,330	0.65 585.00	-	503 4,52,700	-12 -10,800	389 3,50,100
13 Dec	929.15	13.7 ₹ 12,330	0.65 585.00	-	503 4,52,700	-12 -10,800	389 3,50,100
7 Dec	931.45	20.75 ₹ 18,675	-3.35 -3015.00	-	87 78,300	10 9,000	255 2,29,500
5 Dec	931.45	20.75 ₹ 18,675	-3.35 -3015.00	16.32	87 78,300	8 7,200	255 2,29,500

30 Nov	942.50	29.7 ₹ 26,730	1.65 1485.00	-	104 93,600	0 0	261 2,34,900
29 Nov	942.50	29.7 ₹ 26,730	1.65 1485.00	-	104 93,600	0 0	261 2,34,900
23 Nov	924.30	23.5 ₹ 21,150	-3.6 -3240.00	-	66 59,400	20 18,000	77 69,300
22 Nov	924.30	23.5 ₹ 21,150	-3.6 -3240.00	-	66 59,400	20 18,000	77 69,300
16 Nov	944.45	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
15 Nov	944.45	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
14 Nov	944.45	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
9 Nov	945.00	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
8 Nov	945.00	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
2 Nov	974.45	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0
1 Nov	974.45	98.05 ₹ 88,245	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 930 expiring on 30DEC2025

Delta for 930 CE is -

Historical price for 930 CE is as follows

On 21 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 5.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 547

On 20 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 5.5, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 32 which increased total open position to 547

On 14 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 13.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 389

On 13 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 13.7, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 389

On 7 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 20.75, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 10 which increased total open position to 255

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 20.75, which was -3.35 lower than the previous day. The implied volatity was 16.32, the open interest changed by 8 which increased total open position to 255

On 30 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 29.7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 261

On 29 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 29.7, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 261

On 23 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 23.5, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 77

On 22 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 23.5, which was -3.6 lower than the previous day. The implied volatity was -, the open interest changed by 20 which increased total open position to 77

On 16 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 98.05, 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 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 98.05, 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 98.05, 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 98.05, 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 98.05, 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 98.05, 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 98.05, 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 930 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	919.60	13.75 ₹ 12,375	-5.95 -5355.00	-	148 1,33,200	-15 -13,500	396 3,56,400
20 Dec	919.60	13.75 ₹ 12,375	-5.95 -5355.00	-	148 1,33,200	-15 -13,500	396 3,56,400
14 Dec	929.15	12.75 ₹ 11,475	-2.75 -2475.00	-	139 1,25,100	-2 -1,800	414 3,72,600
13 Dec	929.15	12.75 ₹ 11,475	-2.75 -2475.00	-	139 1,25,100	-2 -1,800	414 3,72,600
7 Dec	931.45	12.3 ₹ 11,070	0.5 450.00	-	127 1,14,300	14 12,600	401 3,60,900
5 Dec	931.45	12.3 ₹ 11,070	0.5 450.00	16.95	127 1,14,300	15 13,500	401 3,60,900
30 Nov	942.50	13.1 ₹ 11,790	-0.55 -495.00	-	157 1,41,300	-23 -20,700	365 3,28,500
29 Nov	942.50	13.1 ₹ 11,790	-0.55 -495.00	-	157 1,41,300	-23 -20,700	365 3,28,500
23 Nov	924.30	25.5 ₹ 22,950	0.4 360.00	-	64 57,600	30 27,000	54 48,600
22 Nov	924.30	25.5 ₹ 22,950	0.4 360.00	-	64 57,600	30 27,000	54 48,600
16 Nov	944.45	17.05 ₹ 15,345	0 0.00	-	0 0	0 0	0 0
15 Nov	944.45	17.05 ₹ 15,345	0 0.00	-	0 0	0 0	0 0
14 Nov	944.45	17.05 ₹ 15,345	0 0.00	-	0 0	0 0	0 0
9 Nov	945.00	17.05 ₹ 15,345	0 0.00	-	0 0	0 0	0 0
8 Nov	945.00	17.05 ₹ 15,345	0 0.00	-	0 0	0 0	0 0
2 Nov	974.45	17.05 ₹ 15,345	0 0.00	-	0 0	0 0	0 0
1 Nov	974.45	17.05 ₹ 15,345	0 0.00	-	0 0	0 0	0 0

For Zydus Lifesciences Ltd - strike price 930 expiring on 30DEC2025

Delta for 930 PE is -

Historical price for 930 PE is as follows

On 21 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 13.75, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 396

On 20 Dec ZYDUSLIFE was trading at 919.60. The strike last trading price was 13.75, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by -15 which decreased total open position to 396

On 14 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 12.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 414

On 13 Dec ZYDUSLIFE was trading at 929.15. The strike last trading price was 12.75, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 414

On 7 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 12.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 14 which increased total open position to 401

On 5 Dec ZYDUSLIFE was trading at 931.45. The strike last trading price was 12.3, which was 0.5 higher than the previous day. The implied volatity was 16.95, the open interest changed by 15 which increased total open position to 401

On 30 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 13.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 365

On 29 Nov ZYDUSLIFE was trading at 942.50. The strike last trading price was 13.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -23 which decreased total open position to 365

On 23 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 25.5, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 54

On 22 Nov ZYDUSLIFE was trading at 924.30. The strike last trading price was 25.5, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 30 which increased total open position to 54

On 16 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 17.05, 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 Nov ZYDUSLIFE was trading at 944.45. The strike last trading price was 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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 17.05, 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