ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
20 Dec 2024 04:11 PM IST
| ZYDUSLIFE 26DEC2024 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.14
Vega: 0.28
Theta: -0.50
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 973.50 | 1.8 | -7.30 | 19.76 | 5,598 | -331 | 1,544 | |||
| 19 Dec | 985.60 | 9.1 | 3.20 | 24.40 | 4,374 | 460 | 1,881 | |||
| 18 Dec | 979.55 | 5.9 | -0.05 | 22.73 | 2,220 | -46 | 1,422 | |||
| 17 Dec | 969.90 | 5.95 | -4.30 | 27.70 | 2,701 | 8 | 1,472 | |||
| 16 Dec | 987.75 | 10.25 | 3.15 | 22.62 | 4,265 | 97 | 1,452 | |||
| 13 Dec | 978.50 | 7.1 | -2.15 | 19.98 | 2,035 | -156 | 1,361 | |||
| 12 Dec | 976.50 | 9.25 | -4.10 | 23.83 | 1,201 | 59 | 1,517 | |||
| 11 Dec | 986.45 | 13.35 | 2.35 | 22.19 | 1,719 | 1 | 1,475 | |||
| 10 Dec | 974.20 | 11 | -3.25 | 24.38 | 1,521 | -49 | 1,471 | |||
| 9 Dec | 982.45 | 14.25 | -6.15 | 22.26 | 2,623 | 140 | 1,522 | |||
| 6 Dec | 995.10 | 20.4 | 6.95 | 21.71 | 3,833 | 435 | 1,407 | |||
| 5 Dec | 978.00 | 13.45 | 1.05 | 20.93 | 1,905 | -25 | 978 | |||
| 4 Dec | 970.35 | 12.4 | -4.05 | 23.51 | 1,479 | 295 | 993 | |||
| 3 Dec | 982.10 | 16.45 | 0.05 | 22.84 | 2,785 | 34 | 698 | |||
| 2 Dec | 974.55 | 16.4 | 2.90 | 24.45 | 1,761 | 86 | 652 | |||
| 29 Nov | 965.95 | 13.5 | 3.15 | 23.39 | 2,197 | -20 | 575 | |||
| 28 Nov | 948.70 | 10.35 | -0.50 | 23.92 | 1,672 | 255 | 594 | |||
| 27 Nov | 950.95 | 10.85 | -2.30 | 24.55 | 340 | 90 | 352 | |||
| 26 Nov | 953.00 | 13.15 | -2.45 | 26.27 | 258 | 84 | 261 | |||
| 25 Nov | 964.35 | 15.6 | 2.50 | 23.61 | 251 | 80 | 181 | |||
| 22 Nov | 949.05 | 13.1 | 1.05 | 24.91 | 89 | 37 | 138 | |||
| 21 Nov | 944.05 | 12.05 | -1.20 | 25.61 | 39 | 22 | 100 | |||
| 20 Nov | 947.60 | 13.25 | 0.00 | 24.08 | 64 | 9 | 77 | |||
| 19 Nov | 947.60 | 13.25 | -0.75 | 24.08 | 64 | 8 | 77 | |||
| 18 Nov | 944.70 | 14 | -4.20 | 25.05 | 63 | 14 | 67 | |||
| 14 Nov | 957.40 | 18.2 | -4.30 | 23.62 | 46 | 10 | 53 | |||
| 13 Nov | 963.75 | 22.5 | 1.00 | 25.81 | 68 | 7 | 43 | |||
| 12 Nov | 949.75 | 21.5 | -11.15 | 28.25 | 65 | 30 | 34 | |||
| 11 Nov | 967.75 | 32.65 | -3.90 | 30.49 | 8 | 3 | 4 | |||
| 8 Nov | 970.35 | 36.55 | -82.95 | 32.49 | 2 | 1 | 1 | |||
| 7 Nov | 973.25 | 119.5 | 0.00 | 1.20 | 0 | 0 | 0 | |||
| 6 Nov | 995.10 | 119.5 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 988.45 | 119.5 | 0.00 | 0.01 | 0 | 0 | 0 | |||
| 31 Oct | 1001.25 | 119.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1002.20 | 119.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 990.60 | 119.5 | 119.50 | - | 0 | 0 | 0 | |||
| 24 Oct | 1005.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1001.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 988.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1005.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 18 Oct | 1022.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1020.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1020.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1058.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1062.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1064.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1057.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1065.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1054.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1050.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1057.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1069.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1080.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1068.55 | 0 | - | 0 | 0 | 0 | ||||
For Zydus Lifesciences Ltd - strike price 1000 expiring on 26DEC2024
Delta for 1000 CE is 0.14
Historical price for 1000 CE is as follows
On 20 Dec ZYDUSLIFE was trading at 973.50. The strike last trading price was 1.8, which was -7.30 lower than the previous day. The implied volatity was 19.76, the open interest changed by -331 which decreased total open position to 1544
On 19 Dec ZYDUSLIFE was trading at 985.60. The strike last trading price was 9.1, which was 3.20 higher than the previous day. The implied volatity was 24.40, the open interest changed by 460 which increased total open position to 1881
On 18 Dec ZYDUSLIFE was trading at 979.55. The strike last trading price was 5.9, which was -0.05 lower than the previous day. The implied volatity was 22.73, the open interest changed by -46 which decreased total open position to 1422
On 17 Dec ZYDUSLIFE was trading at 969.90. The strike last trading price was 5.95, which was -4.30 lower than the previous day. The implied volatity was 27.70, the open interest changed by 8 which increased total open position to 1472
On 16 Dec ZYDUSLIFE was trading at 987.75. The strike last trading price was 10.25, which was 3.15 higher than the previous day. The implied volatity was 22.62, the open interest changed by 97 which increased total open position to 1452
On 13 Dec ZYDUSLIFE was trading at 978.50. The strike last trading price was 7.1, which was -2.15 lower than the previous day. The implied volatity was 19.98, the open interest changed by -156 which decreased total open position to 1361
On 12 Dec ZYDUSLIFE was trading at 976.50. The strike last trading price was 9.25, which was -4.10 lower than the previous day. The implied volatity was 23.83, the open interest changed by 59 which increased total open position to 1517
On 11 Dec ZYDUSLIFE was trading at 986.45. The strike last trading price was 13.35, which was 2.35 higher than the previous day. The implied volatity was 22.19, the open interest changed by 1 which increased total open position to 1475
On 10 Dec ZYDUSLIFE was trading at 974.20. The strike last trading price was 11, which was -3.25 lower than the previous day. The implied volatity was 24.38, the open interest changed by -49 which decreased total open position to 1471
On 9 Dec ZYDUSLIFE was trading at 982.45. The strike last trading price was 14.25, which was -6.15 lower than the previous day. The implied volatity was 22.26, the open interest changed by 140 which increased total open position to 1522
On 6 Dec ZYDUSLIFE was trading at 995.10. The strike last trading price was 20.4, which was 6.95 higher than the previous day. The implied volatity was 21.71, the open interest changed by 435 which increased total open position to 1407
On 5 Dec ZYDUSLIFE was trading at 978.00. The strike last trading price was 13.45, which was 1.05 higher than the previous day. The implied volatity was 20.93, the open interest changed by -25 which decreased total open position to 978
On 4 Dec ZYDUSLIFE was trading at 970.35. The strike last trading price was 12.4, which was -4.05 lower than the previous day. The implied volatity was 23.51, the open interest changed by 295 which increased total open position to 993
On 3 Dec ZYDUSLIFE was trading at 982.10. The strike last trading price was 16.45, which was 0.05 higher than the previous day. The implied volatity was 22.84, the open interest changed by 34 which increased total open position to 698
On 2 Dec ZYDUSLIFE was trading at 974.55. The strike last trading price was 16.4, which was 2.90 higher than the previous day. The implied volatity was 24.45, the open interest changed by 86 which increased total open position to 652
On 29 Nov ZYDUSLIFE was trading at 965.95. The strike last trading price was 13.5, which was 3.15 higher than the previous day. The implied volatity was 23.39, the open interest changed by -20 which decreased total open position to 575
On 28 Nov ZYDUSLIFE was trading at 948.70. The strike last trading price was 10.35, which was -0.50 lower than the previous day. The implied volatity was 23.92, the open interest changed by 255 which increased total open position to 594
On 27 Nov ZYDUSLIFE was trading at 950.95. The strike last trading price was 10.85, which was -2.30 lower than the previous day. The implied volatity was 24.55, the open interest changed by 90 which increased total open position to 352
On 26 Nov ZYDUSLIFE was trading at 953.00. The strike last trading price was 13.15, which was -2.45 lower than the previous day. The implied volatity was 26.27, the open interest changed by 84 which increased total open position to 261
On 25 Nov ZYDUSLIFE was trading at 964.35. The strike last trading price was 15.6, which was 2.50 higher than the previous day. The implied volatity was 23.61, the open interest changed by 80 which increased total open position to 181
On 22 Nov ZYDUSLIFE was trading at 949.05. The strike last trading price was 13.1, which was 1.05 higher than the previous day. The implied volatity was 24.91, the open interest changed by 37 which increased total open position to 138
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 12.05, which was -1.20 lower than the previous day. The implied volatity was 25.61, the open interest changed by 22 which increased total open position to 100
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 13.25, which was 0.00 lower than the previous day. The implied volatity was 24.08, the open interest changed by 9 which increased total open position to 77
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 13.25, which was -0.75 lower than the previous day. The implied volatity was 24.08, the open interest changed by 8 which increased total open position to 77
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 14, which was -4.20 lower than the previous day. The implied volatity was 25.05, the open interest changed by 14 which increased total open position to 67
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 18.2, which was -4.30 lower than the previous day. The implied volatity was 23.62, the open interest changed by 10 which increased total open position to 53
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 22.5, which was 1.00 higher than the previous day. The implied volatity was 25.81, the open interest changed by 7 which increased total open position to 43
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 21.5, which was -11.15 lower than the previous day. The implied volatity was 28.25, the open interest changed by 30 which increased total open position to 34
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 32.65, which was -3.90 lower than the previous day. The implied volatity was 30.49, the open interest changed by 3 which increased total open position to 4
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 36.55, which was -82.95 lower than the previous day. The implied volatity was 32.49, the open interest changed by 1 which increased total open position to 1
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 119.5, which was 0.00 lower than the previous day. The implied volatity was 1.20, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 119.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 119.5, which was 0.00 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 119.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ZYDUSLIFE was trading at 1002.20. The strike last trading price was 119.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ZYDUSLIFE was trading at 990.60. The strike last trading price was 119.5, which was 119.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ZYDUSLIFE was trading at 1001.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ZYDUSLIFE was trading at 988.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ZYDUSLIFE was trading at 1022.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ZYDUSLIFE was trading at 1080.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ZYDUSLIFE 26DEC2024 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.43
Theta: -1.10
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 973.50 | 34.85 | 14.30 | 36.58 | 496 | 11 | 408 |
| 19 Dec | 985.60 | 20.55 | -6.55 | 27.74 | 200 | -23 | 401 |
| 18 Dec | 979.55 | 27.1 | -5.80 | 27.22 | 83 | -24 | 426 |
| 17 Dec | 969.90 | 32.9 | 12.15 | 19.31 | 298 | 20 | 449 |
| 16 Dec | 987.75 | 20.75 | -7.05 | 23.00 | 398 | -24 | 425 |
| 13 Dec | 978.50 | 27.8 | -2.50 | 21.89 | 104 | -13 | 448 |
| 12 Dec | 976.50 | 30.3 | 5.60 | 21.73 | 96 | -14 | 461 |
| 11 Dec | 986.45 | 24.7 | -8.10 | 24.29 | 197 | 17 | 475 |
| 10 Dec | 974.20 | 32.8 | 3.20 | 24.35 | 171 | 26 | 460 |
| 9 Dec | 982.45 | 29.6 | 7.20 | 28.24 | 399 | 110 | 435 |
| 6 Dec | 995.10 | 22.4 | -8.60 | 24.36 | 272 | 64 | 324 |
| 5 Dec | 978.00 | 31 | -6.75 | 24.54 | 66 | 2 | 260 |
| 4 Dec | 970.35 | 37.75 | 6.20 | 24.37 | 78 | 29 | 256 |
| 3 Dec | 982.10 | 31.55 | -3.55 | 24.48 | 152 | 33 | 227 |
| 2 Dec | 974.55 | 35.1 | -6.05 | 24.50 | 159 | 64 | 190 |
| 29 Nov | 965.95 | 41.15 | -10.40 | 23.62 | 104 | 16 | 125 |
| 28 Nov | 948.70 | 51.55 | -2.45 | 24.70 | 52 | 42 | 108 |
| 27 Nov | 950.95 | 54 | 0.20 | 25.73 | 44 | 36 | 65 |
| 26 Nov | 953.00 | 53.8 | 4.35 | 25.94 | 10 | 9 | 29 |
| 25 Nov | 964.35 | 49.45 | -9.70 | 30.35 | 14 | 8 | 19 |
| 22 Nov | 949.05 | 59.15 | -2.85 | 29.02 | 1 | 0 | 11 |
| 21 Nov | 944.05 | 62 | 5.00 | 27.03 | 3 | 1 | 11 |
| 20 Nov | 947.60 | 57 | 0.00 | 25.77 | 4 | 1 | 10 |
| 19 Nov | 947.60 | 57 | 0.00 | 25.77 | 4 | 1 | 10 |
| 18 Nov | 944.70 | 57 | 4.90 | 24.11 | 6 | 1 | 9 |
| 14 Nov | 957.40 | 52.1 | 0.00 | 0.00 | 0 | 3 | 0 |
| 13 Nov | 963.75 | 52.1 | -10.90 | 27.63 | 3 | 2 | 7 |
| 12 Nov | 949.75 | 63 | 10.20 | 30.24 | 4 | 2 | 4 |
| 11 Nov | 967.75 | 52.8 | 17.80 | 32.58 | 1 | 0 | 1 |
| 8 Nov | 970.35 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 973.25 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 995.10 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 988.45 | 35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1001.25 | 35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 1002.20 | 35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 990.60 | 35 | 1.55 | - | 1 | 0 | 0 |
| 24 Oct | 1005.70 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1001.00 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 988.20 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1005.70 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1022.45 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1020.85 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1020.10 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1058.15 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1062.35 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1064.40 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1057.00 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1065.35 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1054.65 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1050.65 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1057.35 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1069.05 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1080.35 | 33.45 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1068.55 | 33.45 | - | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1000 expiring on 26DEC2024
Delta for 1000 PE is -0.71
Historical price for 1000 PE is as follows
On 20 Dec ZYDUSLIFE was trading at 973.50. The strike last trading price was 34.85, which was 14.30 higher than the previous day. The implied volatity was 36.58, the open interest changed by 11 which increased total open position to 408
On 19 Dec ZYDUSLIFE was trading at 985.60. The strike last trading price was 20.55, which was -6.55 lower than the previous day. The implied volatity was 27.74, the open interest changed by -23 which decreased total open position to 401
On 18 Dec ZYDUSLIFE was trading at 979.55. The strike last trading price was 27.1, which was -5.80 lower than the previous day. The implied volatity was 27.22, the open interest changed by -24 which decreased total open position to 426
On 17 Dec ZYDUSLIFE was trading at 969.90. The strike last trading price was 32.9, which was 12.15 higher than the previous day. The implied volatity was 19.31, the open interest changed by 20 which increased total open position to 449
On 16 Dec ZYDUSLIFE was trading at 987.75. The strike last trading price was 20.75, which was -7.05 lower than the previous day. The implied volatity was 23.00, the open interest changed by -24 which decreased total open position to 425
On 13 Dec ZYDUSLIFE was trading at 978.50. The strike last trading price was 27.8, which was -2.50 lower than the previous day. The implied volatity was 21.89, the open interest changed by -13 which decreased total open position to 448
On 12 Dec ZYDUSLIFE was trading at 976.50. The strike last trading price was 30.3, which was 5.60 higher than the previous day. The implied volatity was 21.73, the open interest changed by -14 which decreased total open position to 461
On 11 Dec ZYDUSLIFE was trading at 986.45. The strike last trading price was 24.7, which was -8.10 lower than the previous day. The implied volatity was 24.29, the open interest changed by 17 which increased total open position to 475
On 10 Dec ZYDUSLIFE was trading at 974.20. The strike last trading price was 32.8, which was 3.20 higher than the previous day. The implied volatity was 24.35, the open interest changed by 26 which increased total open position to 460
On 9 Dec ZYDUSLIFE was trading at 982.45. The strike last trading price was 29.6, which was 7.20 higher than the previous day. The implied volatity was 28.24, the open interest changed by 110 which increased total open position to 435
On 6 Dec ZYDUSLIFE was trading at 995.10. The strike last trading price was 22.4, which was -8.60 lower than the previous day. The implied volatity was 24.36, the open interest changed by 64 which increased total open position to 324
On 5 Dec ZYDUSLIFE was trading at 978.00. The strike last trading price was 31, which was -6.75 lower than the previous day. The implied volatity was 24.54, the open interest changed by 2 which increased total open position to 260
On 4 Dec ZYDUSLIFE was trading at 970.35. The strike last trading price was 37.75, which was 6.20 higher than the previous day. The implied volatity was 24.37, the open interest changed by 29 which increased total open position to 256
On 3 Dec ZYDUSLIFE was trading at 982.10. The strike last trading price was 31.55, which was -3.55 lower than the previous day. The implied volatity was 24.48, the open interest changed by 33 which increased total open position to 227
On 2 Dec ZYDUSLIFE was trading at 974.55. The strike last trading price was 35.1, which was -6.05 lower than the previous day. The implied volatity was 24.50, the open interest changed by 64 which increased total open position to 190
On 29 Nov ZYDUSLIFE was trading at 965.95. The strike last trading price was 41.15, which was -10.40 lower than the previous day. The implied volatity was 23.62, the open interest changed by 16 which increased total open position to 125
On 28 Nov ZYDUSLIFE was trading at 948.70. The strike last trading price was 51.55, which was -2.45 lower than the previous day. The implied volatity was 24.70, the open interest changed by 42 which increased total open position to 108
On 27 Nov ZYDUSLIFE was trading at 950.95. The strike last trading price was 54, which was 0.20 higher than the previous day. The implied volatity was 25.73, the open interest changed by 36 which increased total open position to 65
On 26 Nov ZYDUSLIFE was trading at 953.00. The strike last trading price was 53.8, which was 4.35 higher than the previous day. The implied volatity was 25.94, the open interest changed by 9 which increased total open position to 29
On 25 Nov ZYDUSLIFE was trading at 964.35. The strike last trading price was 49.45, which was -9.70 lower than the previous day. The implied volatity was 30.35, the open interest changed by 8 which increased total open position to 19
On 22 Nov ZYDUSLIFE was trading at 949.05. The strike last trading price was 59.15, which was -2.85 lower than the previous day. The implied volatity was 29.02, the open interest changed by 0 which decreased total open position to 11
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 62, which was 5.00 higher than the previous day. The implied volatity was 27.03, the open interest changed by 1 which increased total open position to 11
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was 25.77, the open interest changed by 1 which increased total open position to 10
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 57, which was 0.00 lower than the previous day. The implied volatity was 25.77, the open interest changed by 1 which increased total open position to 10
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 57, which was 4.90 higher than the previous day. The implied volatity was 24.11, the open interest changed by 1 which increased total open position to 9
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 52.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 52.1, which was -10.90 lower than the previous day. The implied volatity was 27.63, the open interest changed by 2 which increased total open position to 7
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 63, which was 10.20 higher than the previous day. The implied volatity was 30.24, the open interest changed by 2 which increased total open position to 4
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 52.8, which was 17.80 higher than the previous day. The implied volatity was 32.58, the open interest changed by 0 which decreased total open position to 1
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 35, which was 0.00 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 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 35, which was 0.00 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 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 35, which was 0.00 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 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 35, which was 0.00 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 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ZYDUSLIFE was trading at 1002.20. The strike last trading price was 35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ZYDUSLIFE was trading at 990.60. The strike last trading price was 35, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ZYDUSLIFE was trading at 1001.00. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ZYDUSLIFE was trading at 988.20. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ZYDUSLIFE was trading at 1022.45. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ZYDUSLIFE was trading at 1080.35. The strike last trading price was 33.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 33.45, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
