ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
24 Apr 2026 01:39 PM IST
| ZYDUSLIFE 28-Apr-2026 (4d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.19
Gamma: 0.00154
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 929.65 | 0.25 | -0.8 | 31.93 | 503 | -58 | 465 | |||||||||
| 23 Apr | 946.35 | 1.05 | 0.55 | 29.93 | 3,003 | 122 | 521 | |||||||||
| 22 Apr | 929.90 | 0.4 | -0.15000000000000002 | 29.02 | 209 | -75 | 403 | |||||||||
| 21 Apr | 928.60 | 0.6 | -0.30000000000000004 | 28.63 | 134 | -21 | 478 | |||||||||
| 20 Apr | 936.50 | 0.75 | -1 | 26.13 | 89 | 25 | 503 | |||||||||
| 17 Apr | 943.95 | 1.5 | 0.1499999999999999 | 24.19 | 618 | -148 | 475 | |||||||||
| 16 Apr | 939.10 | 1.25 | -0.55 | 22.56 | 329 | -55 | 623 | |||||||||
| 15 Apr | 936.05 | 1.9 | 0.5499999999999998 | 24.93 | 681 | -3 | 680 | |||||||||
| 13 Apr | 922.40 | 1.3 | 0.19999999999999996 | 24.91 | 863 | 1 | 682 | |||||||||
| 10 Apr | 915.40 | 1.1 | 0.10000000000000009 | 23.38 | 847 | -148 | 689 | |||||||||
| 9 Apr | 902.25 | 0.95 | 0.05 | 25.24 | 677 | 239 | 834 | |||||||||
| 8 Apr | 891.55 | 0.85 | 0.05 | 25.83 | 73 | 2 | 589 | |||||||||
| 7 Apr | 873.50 | 0.75 | -0.15 | 28.7 | 374 | 163 | 589 | |||||||||
| 6 Apr | 866.30 | 0.85 | 0 | 29.81 | 25 | -1 | 430 | |||||||||
| 2 Apr | 864.25 | 0.9 | -0.15 | 28.3 | 77 | -13 | 431 | |||||||||
| 1 Apr | 863.20 | 1 | -0.5 | 27.86 | 385 | 49 | 442 | |||||||||
| 30 Mar | 871.20 | 1.45 | -1.3 | 26.18 | 87 | -14 | 392 | |||||||||
| 27 Mar | 896.70 | 2.75 | -0.55 | 24.94 | 445 | 84 | 418 | |||||||||
| 25 Mar | 903.70 | 3.3 | 0.3 | 23.91 | 303 | 107 | 334 | |||||||||
| 24 Mar | 886.40 | 3 | 0.55 | 26.31 | 36 | 3 | 227 | |||||||||
| 23 Mar | 860.60 | 2.45 | -0.6 | 29.68 | 26 | 16 | 224 | |||||||||
| 20 Mar | 890.50 | 3.05 | 0.4 | 24.04 | 55 | 14 | 207 | |||||||||
| 19 Mar | 876.15 | 2.75 | -1.6 | 25.19 | 76 | 22 | 193 | |||||||||
| 18 Mar | 899.60 | 4.3 | 0.45 | 23.45 | 61 | 25 | 172 | |||||||||
| 17 Mar | 889.80 | 3.85 | -1.35 | 24.44 | 64 | 10 | 144 | |||||||||
| 16 Mar | 886.90 | 5.3 | -3.6 | 28.16 | 101 | 6 | 131 | |||||||||
| 13 Mar | 905.90 | 8.85 | -2.15 | 27.14 | 50 | 21 | 125 | |||||||||
| 12 Mar | 916.90 | 11.45 | 0.35 | 26.92 | 78 | 39 | 104 | |||||||||
| 11 Mar | 921.75 | 11.25 | 3.95 | 25.85 | 86 | 50 | 64 | |||||||||
| 10 Mar | 923.10 | 7.3 | -0.85 | 20.36 | 14 | 9 | 13 | |||||||||
| 9 Mar | 908.85 | 8.15 | -9.35 | 24.21 | 5 | 4 | 4 | |||||||||
| 6 Mar | 913.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 914.65 | 17.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 896.90 | 17.5 | 0 | 6.65 | 0 | 0 | 0 | |||||||||
| 2 Mar | 906.90 | 17.5 | 0 | 5.52 | 0 | 0 | 0 | |||||||||
| 27 Feb | 921.70 | 17.5 | 0 | 4.4 | 0 | 0 | 0 | |||||||||
| 26 Feb | 938.50 | 17.5 | 0 | 3.24 | 0 | 0 | 0 | |||||||||
| 25 Feb | 919.65 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 903.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 907.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 900.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 902.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 910.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 906.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 910.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 904.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 920.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 898.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 887.30 | 17.5 | 0 | 5.09 | 0 | 0 | 0 | |||||||||
| 9 Feb | 923.45 | 17.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 888.15 | 17.5 | 0 | 4.55 | 0 | 0 | 0 | |||||||||
| 5 Feb | 905.00 | 17.5 | 0 | 4.58 | 0 | 0 | 0 | |||||||||
| 4 Feb | 905.25 | 17.5 | 0 | 4.35 | 0 | 0 | 0 | |||||||||
| 3 Feb | 902.90 | 17.5 | 0 | 4.39 | 0 | 0 | 0 | |||||||||
For Zydus Lifesciences Ltd - strike price 1000 expiring on 28APR2026
Delta for 1000 CE is 0.02
Historical price for 1000 CE is as follows
On 24 Apr ZYDUSLIFE was trading at 929.65. The strike last trading price was 0.25, which was -0.8 lower than the previous day. The implied volatity was 31.93, the open interest changed by -58 which decreased total open position to 465
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 1.05, which was 0.55 higher than the previous day. The implied volatity was 29.93, the open interest changed by 122 which increased total open position to 521
On 22 Apr ZYDUSLIFE was trading at 929.90. The strike last trading price was 0.4, which was -0.15000000000000002 lower than the previous day. The implied volatity was 29.02, the open interest changed by -75 which decreased total open position to 403
On 21 Apr ZYDUSLIFE was trading at 928.60. The strike last trading price was 0.6, which was -0.30000000000000004 lower than the previous day. The implied volatity was 28.63, the open interest changed by -21 which decreased total open position to 478
On 20 Apr ZYDUSLIFE was trading at 936.50. The strike last trading price was 0.75, which was -1 lower than the previous day. The implied volatity was 26.13, the open interest changed by 25 which increased total open position to 503
On 17 Apr ZYDUSLIFE was trading at 943.95. The strike last trading price was 1.5, which was 0.1499999999999999 higher than the previous day. The implied volatity was 24.19, the open interest changed by -148 which decreased total open position to 475
On 16 Apr ZYDUSLIFE was trading at 939.10. The strike last trading price was 1.25, which was -0.55 lower than the previous day. The implied volatity was 22.56, the open interest changed by -55 which decreased total open position to 623
On 15 Apr ZYDUSLIFE was trading at 936.05. The strike last trading price was 1.9, which was 0.5499999999999998 higher than the previous day. The implied volatity was 24.93, the open interest changed by -3 which decreased total open position to 680
On 13 Apr ZYDUSLIFE was trading at 922.40. The strike last trading price was 1.3, which was 0.19999999999999996 higher than the previous day. The implied volatity was 24.91, the open interest changed by 1 which increased total open position to 682
On 10 Apr ZYDUSLIFE was trading at 915.40. The strike last trading price was 1.1, which was 0.10000000000000009 higher than the previous day. The implied volatity was 23.38, the open interest changed by -148 which decreased total open position to 689
On 9 Apr ZYDUSLIFE was trading at 902.25. The strike last trading price was 0.95, which was 0.05 higher than the previous day. The implied volatity was 25.24, the open interest changed by 239 which increased total open position to 834
On 8 Apr ZYDUSLIFE was trading at 891.55. The strike last trading price was 0.85, which was 0.05 higher than the previous day. The implied volatity was 25.83, the open interest changed by 2 which increased total open position to 589
On 7 Apr ZYDUSLIFE was trading at 873.50. The strike last trading price was 0.75, which was -0.15 lower than the previous day. The implied volatity was 28.7, the open interest changed by 163 which increased total open position to 589
On 6 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was 0.85, which was 0 lower than the previous day. The implied volatity was 29.81, the open interest changed by -1 which decreased total open position to 430
On 2 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 28.3, the open interest changed by -13 which decreased total open position to 431
On 1 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was 1, which was -0.5 lower than the previous day. The implied volatity was 27.86, the open interest changed by 49 which increased total open position to 442
On 30 Mar ZYDUSLIFE was trading at 871.20. The strike last trading price was 1.45, which was -1.3 lower than the previous day. The implied volatity was 26.18, the open interest changed by -14 which decreased total open position to 392
On 27 Mar ZYDUSLIFE was trading at 896.70. The strike last trading price was 2.75, which was -0.55 lower than the previous day. The implied volatity was 24.94, the open interest changed by 84 which increased total open position to 418
On 25 Mar ZYDUSLIFE was trading at 903.70. The strike last trading price was 3.3, which was 0.3 higher than the previous day. The implied volatity was 23.91, the open interest changed by 107 which increased total open position to 334
On 24 Mar ZYDUSLIFE was trading at 886.40. The strike last trading price was 3, which was 0.55 higher than the previous day. The implied volatity was 26.31, the open interest changed by 3 which increased total open position to 227
On 23 Mar ZYDUSLIFE was trading at 860.60. The strike last trading price was 2.45, which was -0.6 lower than the previous day. The implied volatity was 29.68, the open interest changed by 16 which increased total open position to 224
On 20 Mar ZYDUSLIFE was trading at 890.50. The strike last trading price was 3.05, which was 0.4 higher than the previous day. The implied volatity was 24.04, the open interest changed by 14 which increased total open position to 207
On 19 Mar ZYDUSLIFE was trading at 876.15. The strike last trading price was 2.75, which was -1.6 lower than the previous day. The implied volatity was 25.19, the open interest changed by 22 which increased total open position to 193
On 18 Mar ZYDUSLIFE was trading at 899.60. The strike last trading price was 4.3, which was 0.45 higher than the previous day. The implied volatity was 23.45, the open interest changed by 25 which increased total open position to 172
On 17 Mar ZYDUSLIFE was trading at 889.80. The strike last trading price was 3.85, which was -1.35 lower than the previous day. The implied volatity was 24.44, the open interest changed by 10 which increased total open position to 144
On 16 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 5.3, which was -3.6 lower than the previous day. The implied volatity was 28.16, the open interest changed by 6 which increased total open position to 131
On 13 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was 8.85, which was -2.15 lower than the previous day. The implied volatity was 27.14, the open interest changed by 21 which increased total open position to 125
On 12 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 11.45, which was 0.35 higher than the previous day. The implied volatity was 26.92, the open interest changed by 39 which increased total open position to 104
On 11 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 11.25, which was 3.95 higher than the previous day. The implied volatity was 25.85, the open interest changed by 50 which increased total open position to 64
On 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 7.3, which was -0.85 lower than the previous day. The implied volatity was 20.36, the open interest changed by 9 which increased total open position to 13
On 9 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 8.15, which was -9.35 lower than the previous day. The implied volatity was 24.21, the open interest changed by 4 which increased total open position to 4
On 6 Mar ZYDUSLIFE was trading at 913.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ZYDUSLIFE was trading at 914.65. The strike last trading price was 17.5, 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 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 17.5, which was 0 lower than the previous day. The implied volatity was 6.65, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 17.5, which was 0 lower than the previous day. The implied volatity was 5.52, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 17.5, which was 0 lower than the previous day. The implied volatity was 4.4, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 17.5, which was 0 lower than the previous day. The implied volatity was 3.24, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ZYDUSLIFE was trading at 919.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ZYDUSLIFE was trading at 903.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ZYDUSLIFE was trading at 907.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ZYDUSLIFE was trading at 900.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ZYDUSLIFE was trading at 902.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ZYDUSLIFE was trading at 910.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ZYDUSLIFE was trading at 906.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ZYDUSLIFE was trading at 910.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ZYDUSLIFE was trading at 904.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ZYDUSLIFE was trading at 920.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ZYDUSLIFE was trading at 898.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ZYDUSLIFE was trading at 887.30. The strike last trading price was 17.5, which was 0 lower than the previous day. The implied volatity was 5.09, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ZYDUSLIFE was trading at 923.45. The strike last trading price was 17.5, 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 Feb ZYDUSLIFE was trading at 888.15. The strike last trading price was 17.5, which was 0 lower than the previous day. The implied volatity was 4.55, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ZYDUSLIFE was trading at 905.00. The strike last trading price was 17.5, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ZYDUSLIFE was trading at 905.25. The strike last trading price was 17.5, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ZYDUSLIFE was trading at 902.90. The strike last trading price was 17.5, which was 0 lower than the previous day. The implied volatity was 4.39, the open interest changed by 0 which decreased total open position to 0
| ZYDUSLIFE 28-Apr-2026 (4d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0
Theta: -0.64
Gamma: 0.00327
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 929.65 | 69.5 | 20.5 | 44.55 | 4 | -1 | 88 |
| 23 Apr | 946.35 | 49 | -19 | 33.12 | 30 | -6 | 90 |
| 22 Apr | 929.90 | 68 | -1.5 | 26.86 | 4 | -2 | 97 |
| 21 Apr | 928.60 | 69.5 | 12.75 | 32.51 | 17 | -7 | 101 |
| 20 Apr | 936.50 | 56.75 | 56.75 | - | 0 | 0 | 108 |
| 17 Apr | 943.95 | 56.75 | -7.900000000000006 | 27.21 | 29 | 1 | 108 |
| 16 Apr | 939.10 | 64.65 | 64.65 | 21.01 | 0 | 0 | 107 |
| 15 Apr | 936.05 | 64.65 | -9.449999999999989 | 21.01 | 19 | 10 | 107 |
| 13 Apr | 922.40 | 74.1 | -15.900000000000006 | 24.87 | 22 | 3 | 95 |
| 10 Apr | 915.40 | 90 | -70 | 28.57 | 1 | 0 | 91 |
| 9 Apr | 902.25 | 160 | 39.65 | - | 0 | 0 | 0 |
| 8 Apr | 891.55 | 160 | 39.65 | - | 0 | 0 | 91 |
| 7 Apr | 873.50 | 160 | 39.65 | - | 0 | 0 | 91 |
| 6 Apr | 866.30 | 160 | 39.65 | - | 0 | 0 | 91 |
| 2 Apr | 864.25 | 160 | 39.65 | 80.67 | 10 | -5 | 93 |
| 1 Apr | 863.20 | 120.35 | -4.65 | 18.92 | 3 | 0 | 98 |
| 30 Mar | 871.20 | 125 | 27.25 | 46.61 | 6 | 3 | 96 |
| 27 Mar | 896.70 | 97.75 | 5.75 | 24.77 | 58 | 57 | 92 |
| 25 Mar | 903.70 | 91.95 | -17.05 | 24.9 | 10 | 4 | 35 |
| 24 Mar | 886.40 | 109 | -7.9 | 29.39 | 3 | 1 | 31 |
| 23 Mar | 860.60 | 116.9 | 16.4 | 22.7 | 3 | 1 | 29 |
| 20 Mar | 890.50 | 100.5 | -17.5 | 19.71 | 3 | 0 | 27 |
| 19 Mar | 876.15 | 118 | 14.45 | 33.86 | 5 | 1 | 26 |
| 18 Mar | 899.60 | 103.55 | 13.15 | - | 0 | 0 | 25 |
| 17 Mar | 889.80 | 103.55 | 13.15 | - | 4 | 0 | 25 |
| 16 Mar | 886.90 | 103.55 | 13.15 | 17.36 | 4 | 1 | 25 |
| 13 Mar | 905.90 | 90.4 | 11.15 | 24.8 | 15 | 12 | 23 |
| 12 Mar | 916.90 | 79.2 | -29.65 | - | 0 | 0 | 11 |
| 11 Mar | 921.75 | 79.2 | -29.65 | 24.87 | 11 | 9 | 9 |
| 10 Mar | 923.10 | 108.85 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 908.85 | 108.85 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 913.05 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 914.65 | 108.85 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 896.90 | 108.85 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 906.90 | 108.85 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 921.70 | 108.85 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 938.50 | 108.85 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 919.65 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 903.85 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 907.95 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 900.75 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 902.40 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 910.05 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 906.65 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 910.45 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 904.70 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 920.95 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 898.30 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 887.30 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 923.45 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 888.15 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 905.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 905.25 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 902.90 | 0 | 0 | - | 0 | 0 | 0 |
For Zydus Lifesciences Ltd - strike price 1000 expiring on 28APR2026
Delta for 1000 PE is -0.92
Historical price for 1000 PE is as follows
On 24 Apr ZYDUSLIFE was trading at 929.65. The strike last trading price was 69.5, which was 20.5 higher than the previous day. The implied volatity was 44.55, the open interest changed by -1 which decreased total open position to 88
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 49, which was -19 lower than the previous day. The implied volatity was 33.12, the open interest changed by -6 which decreased total open position to 90
On 22 Apr ZYDUSLIFE was trading at 929.90. The strike last trading price was 68, which was -1.5 lower than the previous day. The implied volatity was 26.86, the open interest changed by -2 which decreased total open position to 97
On 21 Apr ZYDUSLIFE was trading at 928.60. The strike last trading price was 69.5, which was 12.75 higher than the previous day. The implied volatity was 32.51, the open interest changed by -7 which decreased total open position to 101
On 20 Apr ZYDUSLIFE was trading at 936.50. The strike last trading price was 56.75, which was 56.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 108
On 17 Apr ZYDUSLIFE was trading at 943.95. The strike last trading price was 56.75, which was -7.900000000000006 lower than the previous day. The implied volatity was 27.21, the open interest changed by 1 which increased total open position to 108
On 16 Apr ZYDUSLIFE was trading at 939.10. The strike last trading price was 64.65, which was 64.65 higher than the previous day. The implied volatity was 21.01, the open interest changed by 0 which decreased total open position to 107
On 15 Apr ZYDUSLIFE was trading at 936.05. The strike last trading price was 64.65, which was -9.449999999999989 lower than the previous day. The implied volatity was 21.01, the open interest changed by 10 which increased total open position to 107
On 13 Apr ZYDUSLIFE was trading at 922.40. The strike last trading price was 74.1, which was -15.900000000000006 lower than the previous day. The implied volatity was 24.87, the open interest changed by 3 which increased total open position to 95
On 10 Apr ZYDUSLIFE was trading at 915.40. The strike last trading price was 90, which was -70 lower than the previous day. The implied volatity was 28.57, the open interest changed by 0 which decreased total open position to 91
On 9 Apr ZYDUSLIFE was trading at 902.25. The strike last trading price was 160, which was 39.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ZYDUSLIFE was trading at 891.55. The strike last trading price was 160, which was 39.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 7 Apr ZYDUSLIFE was trading at 873.50. The strike last trading price was 160, which was 39.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 6 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was 160, which was 39.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91
On 2 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was 160, which was 39.65 higher than the previous day. The implied volatity was 80.67, the open interest changed by -5 which decreased total open position to 93
On 1 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was 120.35, which was -4.65 lower than the previous day. The implied volatity was 18.92, the open interest changed by 0 which decreased total open position to 98
On 30 Mar ZYDUSLIFE was trading at 871.20. The strike last trading price was 125, which was 27.25 higher than the previous day. The implied volatity was 46.61, the open interest changed by 3 which increased total open position to 96
On 27 Mar ZYDUSLIFE was trading at 896.70. The strike last trading price was 97.75, which was 5.75 higher than the previous day. The implied volatity was 24.77, the open interest changed by 57 which increased total open position to 92
On 25 Mar ZYDUSLIFE was trading at 903.70. The strike last trading price was 91.95, which was -17.05 lower than the previous day. The implied volatity was 24.9, the open interest changed by 4 which increased total open position to 35
On 24 Mar ZYDUSLIFE was trading at 886.40. The strike last trading price was 109, which was -7.9 lower than the previous day. The implied volatity was 29.39, the open interest changed by 1 which increased total open position to 31
On 23 Mar ZYDUSLIFE was trading at 860.60. The strike last trading price was 116.9, which was 16.4 higher than the previous day. The implied volatity was 22.7, the open interest changed by 1 which increased total open position to 29
On 20 Mar ZYDUSLIFE was trading at 890.50. The strike last trading price was 100.5, which was -17.5 lower than the previous day. The implied volatity was 19.71, the open interest changed by 0 which decreased total open position to 27
On 19 Mar ZYDUSLIFE was trading at 876.15. The strike last trading price was 118, which was 14.45 higher than the previous day. The implied volatity was 33.86, the open interest changed by 1 which increased total open position to 26
On 18 Mar ZYDUSLIFE was trading at 899.60. The strike last trading price was 103.55, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 17 Mar ZYDUSLIFE was trading at 889.80. The strike last trading price was 103.55, which was 13.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 25
On 16 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 103.55, which was 13.15 higher than the previous day. The implied volatity was 17.36, the open interest changed by 1 which increased total open position to 25
On 13 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was 90.4, which was 11.15 higher than the previous day. The implied volatity was 24.8, the open interest changed by 12 which increased total open position to 23
On 12 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 79.2, which was -29.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 11 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 79.2, which was -29.65 lower than the previous day. The implied volatity was 24.87, the open interest changed by 9 which increased total open position to 9
On 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 108.85, 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 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 108.85, 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 6 Mar ZYDUSLIFE was trading at 913.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar ZYDUSLIFE was trading at 914.65. The strike last trading price was 108.85, 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 4 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 108.85, 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 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 108.85, 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 27 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 108.85, 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 26 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 108.85, 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 25 Feb ZYDUSLIFE was trading at 919.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb ZYDUSLIFE was trading at 903.85. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb ZYDUSLIFE was trading at 907.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb ZYDUSLIFE was trading at 900.75. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb ZYDUSLIFE was trading at 902.40. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb ZYDUSLIFE was trading at 910.05. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb ZYDUSLIFE was trading at 906.65. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb ZYDUSLIFE was trading at 910.45. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb ZYDUSLIFE was trading at 904.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Feb ZYDUSLIFE was trading at 920.95. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Feb ZYDUSLIFE was trading at 898.30. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Feb ZYDUSLIFE was trading at 887.30. 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 9 Feb ZYDUSLIFE was trading at 923.45. 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 6 Feb ZYDUSLIFE was trading at 888.15. 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 5 Feb ZYDUSLIFE was trading at 905.00. 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 4 Feb ZYDUSLIFE was trading at 905.25. 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 3 Feb ZYDUSLIFE was trading at 902.90. 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
