Historical option data for ZYDUSLIFE
20 May 2026 04:10 PM IST
| ZYDUSLIFE 26-May-2026 (5d) 1000 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.8
Vega: 0
Theta: -1.19
Gamma: 0.00547
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 May | 1040.85 | 46.8 | 12.8 (37.65%) | 37.53 | 676 | -145 | 338 | |||||||||
| 19 May | 1018.90 | 32.2 | 12.2 (61.00%) | 37.72 | 4,001 | -201 | 490 | |||||||||
| 18 May | 991.10 | 20.8 | -8.2 (-28.28%) | 40.04 | 1,366 | 159 | 694 | |||||||||
| 15 May | 1011.70 | 26.35 | 5.35 (25.48%) | 26.75 | 2,539 | -223 | 538 | |||||||||
| 14 May | 991.70 | 22 | 16 (266.67%) | 34.4 | 8,081 | -410 | 763 | |||||||||
| 13 May | 939.25 | 5.7 | -0.3 (-5.00%) | 33.21 | 1,071 | -185 | 1,172 | |||||||||
| 12 May | 930.65 | 5.65 | -5.35 (-48.64%) | 0 | 2,603 | 601 | 1,358 | |||||||||
| 11 May | 956.95 | 11.6 | 5.6 (93.33%) | 32.77 | 1,382 | 22 | 775 | |||||||||
| 8 May | 940.05 | 6.1 | -1.25 (-17.01%) | 28.81 | 612 | -11 | 753 | |||||||||
| 7 May | 940.30 | 7.3 | -0.45 (-5.81%) | 29.86 | 539 | -140 | 763 | |||||||||
| 6 May | 938.80 | 7.9 | 4.3 (119.44%) | 30.5 | 1,474 | 94 | 905 | |||||||||
| 5 May | 912.25 | 3.9 | 0.65 (20.00%) | 29.18 | 410 | 66 | 802 | |||||||||
| 4 May | 902.35 | 3.25 | -0.2 (-5.80%) | 30.36 | 274 | 82 | 715 | |||||||||
| 30 Apr | 891.90 | 3.55 | -1.65 (-31.73%) | 31.17 | 308 | 52 | 685 | |||||||||
| 29 Apr | 910.85 | 5.15 | -2.55 (-33.12%) | 29.08 | 477 | 49 | 633 | |||||||||
| 28 Apr | 911.30 | 7.7 | -6.8 (-46.90%) | 32.42 | 937 | 171 | 581 | |||||||||
| 27 Apr | 939.65 | 12.95 | 0.75 (6.15%) | 33.09 | 670 | 49 | 411 | |||||||||
| 24 Apr | 927.40 | 12.25 | -4.3 (-25.98%) | 32.19 | 318 | 44 | 359 | |||||||||
| 23 Apr | 946.35 | 16.2 | 7 (76.09%) | 30.61 | 741 | 184 | 316 | |||||||||
| 22 Apr | 929.90 | 8.55 | -0.3 (-3.39%) | 26.57 | 157 | 65 | 130 | |||||||||
| 21 Apr | 928.60 | 8.85 | -2.4 (-21.33%) | 25.88 | 37 | 13 | 65 | |||||||||
| 20 Apr | 936.50 | 11.1 | -2.65 (-19.27%) | 26.84 | 13 | 8 | 52 | |||||||||
| 17 Apr | 943.95 | 13.75 | 2.3 (20.09%) | 25.94 | 46 | 11 | 43 | |||||||||
| 16 Apr | 939.10 | 11.45 | -0.05 (-0.43%) | 24.98 | 9 | 3 | 31 | |||||||||
| 15 Apr | 936.05 | 11.5 | 1.45 (14.43%) | 25.95 | 9 | 8 | 28 | |||||||||
| 13 Apr | 922.40 | 10 | 3.95 (65.29%) | 26.35 | 8 | 5 | 21 | |||||||||
| 10 Apr | 915.40 | 6.05 | 0 (0.00%) | - | 0 | 0 | 16 | |||||||||
| 9 Apr | 902.25 | 6.05 | 2.75 (83.33%) | 24.05 | 10 | 4 | 15 | |||||||||
| 8 Apr | 891.55 | 3.3 | -0.05 (-1.49%) | 21.42 | 2 | 0 | 9 | |||||||||
| 7 Apr | 873.50 | 3.3 | 0.35 (11.86%) | 24.37 | 7 | 5 | 7 | |||||||||
| 6 Apr | 866.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 864.25 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 863.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 30 Mar | 871.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 896.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Mar | 903.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 886.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 860.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 890.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 876.15 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 899.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 889.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 886.90 | 21.3 | 0 (0.00%) | 5.24 | 0 | 0 | 0 | |||||||||
| 13 Mar | 905.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 916.90 | 21.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 921.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 923.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 908.85 | 21.3 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 913.05 | 21.3 | 0 (0.00%) | 3.97 | 0 | 0 | 0 | |||||||||
| 5 Mar | 914.65 | 21.3 | 0 (0.00%) | 4.06 | 0 | 0 | 0 | |||||||||
| 4 Mar | 896.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 906.90 | 0 | 0 (0.00%) | 4.23 | 0 | 0 | 0 | |||||||||
| 27 Feb | 921.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Zydus Lifesciences Ltd - strike price 1000 expiring on 26MAY2026
Delta for 1000 CE is 0.8
Historical price for 1000 CE is as follows
On 20 May ZYDUSLIFE was trading at 1040.85. The strike last trading price was 46.8, which was 12.8 higher than the previous day. The implied volatity was 37.53, the open interest changed by -145 which decreased total open position to 338
On 19 May ZYDUSLIFE was trading at 1018.90. The strike last trading price was 32.2, which was 12.2 higher than the previous day. The implied volatity was 37.72, the open interest changed by -201 which decreased total open position to 490
On 18 May ZYDUSLIFE was trading at 991.10. The strike last trading price was 20.8, which was -8.2 lower than the previous day. The implied volatity was 40.04, the open interest changed by 159 which increased total open position to 694
On 15 May ZYDUSLIFE was trading at 1011.70. The strike last trading price was 26.35, which was 5.35 higher than the previous day. The implied volatity was 26.75, the open interest changed by -223 which decreased total open position to 538
On 14 May ZYDUSLIFE was trading at 991.70. The strike last trading price was 22, which was 16 higher than the previous day. The implied volatity was 34.4, the open interest changed by -410 which decreased total open position to 763
On 13 May ZYDUSLIFE was trading at 939.25. The strike last trading price was 5.7, which was -0.3 lower than the previous day. The implied volatity was 33.21, the open interest changed by -185 which decreased total open position to 1172
On 12 May ZYDUSLIFE was trading at 930.65. The strike last trading price was 5.65, which was -5.35 lower than the previous day. The implied volatity was 0, the open interest changed by 601 which increased total open position to 1358
On 11 May ZYDUSLIFE was trading at 956.95. The strike last trading price was 11.6, which was 5.6 higher than the previous day. The implied volatity was 32.77, the open interest changed by 22 which increased total open position to 775
On 8 May ZYDUSLIFE was trading at 940.05. The strike last trading price was 6.1, which was -1.25 lower than the previous day. The implied volatity was 28.81, the open interest changed by -11 which decreased total open position to 753
On 7 May ZYDUSLIFE was trading at 940.30. The strike last trading price was 7.3, which was -0.45 lower than the previous day. The implied volatity was 29.86, the open interest changed by -140 which decreased total open position to 763
On 6 May ZYDUSLIFE was trading at 938.80. The strike last trading price was 7.9, which was 4.3 higher than the previous day. The implied volatity was 30.5, the open interest changed by 94 which increased total open position to 905
On 5 May ZYDUSLIFE was trading at 912.25. The strike last trading price was 3.9, which was 0.65 higher than the previous day. The implied volatity was 29.18, the open interest changed by 66 which increased total open position to 802
On 4 May ZYDUSLIFE was trading at 902.35. The strike last trading price was 3.25, which was -0.2 lower than the previous day. The implied volatity was 30.36, the open interest changed by 82 which increased total open position to 715
On 30 Apr ZYDUSLIFE was trading at 891.90. The strike last trading price was 3.55, which was -1.65 lower than the previous day. The implied volatity was 31.17, the open interest changed by 52 which increased total open position to 685
On 29 Apr ZYDUSLIFE was trading at 910.85. The strike last trading price was 5.15, which was -2.55 lower than the previous day. The implied volatity was 29.08, the open interest changed by 49 which increased total open position to 633
On 28 Apr ZYDUSLIFE was trading at 911.30. The strike last trading price was 7.7, which was -6.8 lower than the previous day. The implied volatity was 32.42, the open interest changed by 171 which increased total open position to 581
On 27 Apr ZYDUSLIFE was trading at 939.65. The strike last trading price was 12.95, which was 0.75 higher than the previous day. The implied volatity was 33.09, the open interest changed by 49 which increased total open position to 411
On 24 Apr ZYDUSLIFE was trading at 927.40. The strike last trading price was 12.25, which was -4.3 lower than the previous day. The implied volatity was 32.19, the open interest changed by 44 which increased total open position to 359
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 16.2, which was 7 higher than the previous day. The implied volatity was 30.61, the open interest changed by 184 which increased total open position to 316
On 22 Apr ZYDUSLIFE was trading at 929.90. The strike last trading price was 8.55, which was -0.3 lower than the previous day. The implied volatity was 26.57, the open interest changed by 65 which increased total open position to 130
On 21 Apr ZYDUSLIFE was trading at 928.60. The strike last trading price was 8.85, which was -2.4 lower than the previous day. The implied volatity was 25.88, the open interest changed by 13 which increased total open position to 65
On 20 Apr ZYDUSLIFE was trading at 936.50. The strike last trading price was 11.1, which was -2.65 lower than the previous day. The implied volatity was 26.84, the open interest changed by 8 which increased total open position to 52
On 17 Apr ZYDUSLIFE was trading at 943.95. The strike last trading price was 13.75, which was 2.3 higher than the previous day. The implied volatity was 25.94, the open interest changed by 11 which increased total open position to 43
On 16 Apr ZYDUSLIFE was trading at 939.10. The strike last trading price was 11.45, which was -0.05 lower than the previous day. The implied volatity was 24.98, the open interest changed by 3 which increased total open position to 31
On 15 Apr ZYDUSLIFE was trading at 936.05. The strike last trading price was 11.5, which was 1.45 higher than the previous day. The implied volatity was 25.95, the open interest changed by 8 which increased total open position to 28
On 13 Apr ZYDUSLIFE was trading at 922.40. The strike last trading price was 10, which was 3.95 higher than the previous day. The implied volatity was 26.35, the open interest changed by 5 which increased total open position to 21
On 10 Apr ZYDUSLIFE was trading at 915.40. The strike last trading price was 6.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 9 Apr ZYDUSLIFE was trading at 902.25. The strike last trading price was 6.05, which was 2.75 higher than the previous day. The implied volatity was 24.05, the open interest changed by 4 which increased total open position to 15
On 8 Apr ZYDUSLIFE was trading at 891.55. The strike last trading price was 3.3, which was -0.05 lower than the previous day. The implied volatity was 21.42, the open interest changed by 0 which decreased total open position to 9
On 7 Apr ZYDUSLIFE was trading at 873.50. The strike last trading price was 3.3, which was 0.35 higher than the previous day. The implied volatity was 24.37, the open interest changed by 5 which increased total open position to 7
On 6 Apr ZYDUSLIFE was trading at 866.30. 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 2 Apr ZYDUSLIFE was trading at 864.25. 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 1 Apr ZYDUSLIFE was trading at 863.20. 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 30 Mar ZYDUSLIFE was trading at 871.20. 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 27 Mar ZYDUSLIFE was trading at 896.70. 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 25 Mar ZYDUSLIFE was trading at 903.70. 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 24 Mar ZYDUSLIFE was trading at 886.40. 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 23 Mar ZYDUSLIFE was trading at 860.60. 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 Mar ZYDUSLIFE was trading at 890.50. 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 Mar ZYDUSLIFE was trading at 876.15. 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 Mar ZYDUSLIFE was trading at 899.60. 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 Mar ZYDUSLIFE was trading at 889.80. 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 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 21.3, which was 0 lower than the previous day. The implied volatity was 5.24, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ZYDUSLIFE was trading at 905.90. 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 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 21.3, 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 11 Mar ZYDUSLIFE was trading at 921.75. 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 10 Mar ZYDUSLIFE was trading at 923.10. 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 9 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 21.3, 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 21.3, which was 0 lower than the previous day. The implied volatity was 3.97, 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 21.3, which was 0 lower than the previous day. The implied volatity was 4.06, 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 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 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.23, 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 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 26-May-2026 (5d) 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.15
Vega: 0
Theta: -0.64
Gamma: 0.00563
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 May | 1040.85 | 3.2 | -7.05 (-68.78%) | 29.98 | 6,475 | 366 | 1,072 |
| 19 May | 1018.90 | 10.2 | -14.45 (-58.62%) | 31.69 | 6,852 | 420 | 716 |
| 18 May | 991.10 | 23.95 | 6.45 (36.86%) | 34 | 934 | -3 | 296 |
| 15 May | 1011.70 | 18.1 | -7.65 (-29.71%) | 34.28 | 872 | 44 | 301 |
| 14 May | 991.70 | 24.25 | -40.15 (-62.34%) | 28.61 | 545 | 139 | 255 |
| 13 May | 939.25 | 64.35 | 15.95 (32.95%) | 0 | 8 | -3 | 116 |
| 12 May | 930.65 | 47.5 | -0.9 (-1.86%) | 0 | 0 | 0 | 119 |
| 11 May | 956.95 | 47.5 | -15.2 (-24.24%) | 0 | 27 | -6 | 119 |
| 8 May | 940.05 | 62.7 | 1.05 (1.70%) | 28.07 | 4 | -1 | 125 |
| 7 May | 940.30 | 62.75 | 62.75 (-37.87%) | 22.49 | 0 | 0 | 126 |
| 6 May | 938.80 | 62.75 | -38.25 (-37.87%) | 22.49 | 3 | 3 | 125 |
| 5 May | 912.25 | 101 | 101 | - | 0 | 1 | 123 |
| 4 May | 902.35 | 101 | 101 | - | 0 | 1 | 123 |
| 30 Apr | 891.90 | 101 | 13 (14.77%) | 28.52 | 1 | 0 | 122 |
| 29 Apr | 910.85 | 88 | 0.55 (0.63%) | 23.18 | 19 | 0 | 121 |
| 28 Apr | 911.30 | 88.5 | 25.45 (40.36%) | 25.4 | 79 | 48 | 121 |
| 27 Apr | 939.65 | 71.1 | -4.9 (-6.45%) | 30.61 | 67 | 17 | 74 |
| 24 Apr | 927.40 | 76 | 11.75 (18.29%) | 29.34 | 5 | 2 | 56 |
| 23 Apr | 946.35 | 64.25 | -6.25 (-8.87%) | 28.39 | 59 | 25 | 55 |
| 22 Apr | 929.90 | 70.5 | -1.5 (-2.08%) | 22.84 | 6 | 4 | 28 |
| 21 Apr | 928.60 | 72 | 11.55 (19.11%) | 23.34 | 17 | 15 | 22 |
| 20 Apr | 936.50 | 60.45 | 60.45 | - | 0 | 0 | 7 |
| 17 Apr | 943.95 | 60.45 | -40.55 (-40.15%) | 23.16 | 7 | 5 | 5 |
| 16 Apr | 939.10 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 936.05 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 922.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 915.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 902.25 | 101 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 891.55 | 101 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 873.50 | 101 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 866.30 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 864.25 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 863.20 | - | - | - | 0 | 0 | 0 |
| 30 Mar | 871.20 | - | - | - | 0 | 0 | 0 |
| 27 Mar | 896.70 | - | - | - | 0 | 0 | 0 |
| 25 Mar | 903.70 | - | - | - | 0 | 0 | 0 |
| 24 Mar | 886.40 | - | - | - | 0 | 0 | 0 |
| 23 Mar | 860.60 | - | - | - | 0 | 0 | 0 |
| 20 Mar | 890.50 | - | - | - | 0 | 0 | 0 |
| 19 Mar | 876.15 | - | - | - | 0 | 0 | 0 |
| 18 Mar | 899.60 | - | - | - | 0 | 0 | 0 |
| 17 Mar | 889.80 | - | - | - | 0 | 0 | 0 |
| 16 Mar | 886.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 905.90 | - | - | - | 0 | 0 | 0 |
| 12 Mar | 916.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 11 Mar | 921.75 | - | - | - | 0 | 0 | 0 |
| 10 Mar | 923.10 | - | - | - | 0 | 0 | 0 |
| 9 Mar | 908.85 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Mar | 913.05 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 5 Mar | 914.65 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 4 Mar | 896.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Mar | 906.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Feb | 921.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Zydus Lifesciences Ltd - strike price 1000 expiring on 26MAY2026
Delta for 1000 PE is -0.15
Historical price for 1000 PE is as follows
On 20 May ZYDUSLIFE was trading at 1040.85. The strike last trading price was 3.2, which was -7.05 lower than the previous day. The implied volatity was 29.98, the open interest changed by 366 which increased total open position to 1072
On 19 May ZYDUSLIFE was trading at 1018.90. The strike last trading price was 10.2, which was -14.45 lower than the previous day. The implied volatity was 31.69, the open interest changed by 420 which increased total open position to 716
On 18 May ZYDUSLIFE was trading at 991.10. The strike last trading price was 23.95, which was 6.45 higher than the previous day. The implied volatity was 34, the open interest changed by -3 which decreased total open position to 296
On 15 May ZYDUSLIFE was trading at 1011.70. The strike last trading price was 18.1, which was -7.65 lower than the previous day. The implied volatity was 34.28, the open interest changed by 44 which increased total open position to 301
On 14 May ZYDUSLIFE was trading at 991.70. The strike last trading price was 24.25, which was -40.15 lower than the previous day. The implied volatity was 28.61, the open interest changed by 139 which increased total open position to 255
On 13 May ZYDUSLIFE was trading at 939.25. The strike last trading price was 64.35, which was 15.95 higher than the previous day. The implied volatity was 0, the open interest changed by -3 which decreased total open position to 116
On 12 May ZYDUSLIFE was trading at 930.65. The strike last trading price was 47.5, which was -0.9 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 119
On 11 May ZYDUSLIFE was trading at 956.95. The strike last trading price was 47.5, which was -15.2 lower than the previous day. The implied volatity was 0, the open interest changed by -6 which decreased total open position to 119
On 8 May ZYDUSLIFE was trading at 940.05. The strike last trading price was 62.7, which was 1.05 higher than the previous day. The implied volatity was 28.07, the open interest changed by -1 which decreased total open position to 125
On 7 May ZYDUSLIFE was trading at 940.30. The strike last trading price was 62.75, which was 62.75 higher than the previous day. The implied volatity was 22.49, the open interest changed by 0 which decreased total open position to 126
On 6 May ZYDUSLIFE was trading at 938.80. The strike last trading price was 62.75, which was -38.25 lower than the previous day. The implied volatity was 22.49, the open interest changed by 3 which increased total open position to 125
On 5 May ZYDUSLIFE was trading at 912.25. The strike last trading price was 101, which was 101 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 123
On 4 May ZYDUSLIFE was trading at 902.35. The strike last trading price was 101, which was 101 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 123
On 30 Apr ZYDUSLIFE was trading at 891.90. The strike last trading price was 101, which was 13 higher than the previous day. The implied volatity was 28.52, the open interest changed by 0 which decreased total open position to 122
On 29 Apr ZYDUSLIFE was trading at 910.85. The strike last trading price was 88, which was 0.55 higher than the previous day. The implied volatity was 23.18, the open interest changed by 0 which decreased total open position to 121
On 28 Apr ZYDUSLIFE was trading at 911.30. The strike last trading price was 88.5, which was 25.45 higher than the previous day. The implied volatity was 25.4, the open interest changed by 48 which increased total open position to 121
On 27 Apr ZYDUSLIFE was trading at 939.65. The strike last trading price was 71.1, which was -4.9 lower than the previous day. The implied volatity was 30.61, the open interest changed by 17 which increased total open position to 74
On 24 Apr ZYDUSLIFE was trading at 927.40. The strike last trading price was 76, which was 11.75 higher than the previous day. The implied volatity was 29.34, the open interest changed by 2 which increased total open position to 56
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 64.25, which was -6.25 lower than the previous day. The implied volatity was 28.39, the open interest changed by 25 which increased total open position to 55
On 22 Apr ZYDUSLIFE was trading at 929.90. The strike last trading price was 70.5, which was -1.5 lower than the previous day. The implied volatity was 22.84, the open interest changed by 4 which increased total open position to 28
On 21 Apr ZYDUSLIFE was trading at 928.60. The strike last trading price was 72, which was 11.55 higher than the previous day. The implied volatity was 23.34, the open interest changed by 15 which increased total open position to 22
On 20 Apr ZYDUSLIFE was trading at 936.50. The strike last trading price was 60.45, which was 60.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Apr ZYDUSLIFE was trading at 943.95. The strike last trading price was 60.45, which was -40.55 lower than the previous day. The implied volatity was 23.16, the open interest changed by 5 which increased total open position to 5
On 16 Apr ZYDUSLIFE was trading at 939.10. 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 15 Apr ZYDUSLIFE was trading at 936.05. 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 13 Apr ZYDUSLIFE was trading at 922.40. 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 10 Apr ZYDUSLIFE was trading at 915.40. 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 Apr ZYDUSLIFE was trading at 902.25. The strike last trading price was 101, 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 Apr ZYDUSLIFE was trading at 891.55. The strike last trading price was 101, 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 7 Apr ZYDUSLIFE was trading at 873.50. The strike last trading price was 101, 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 Apr ZYDUSLIFE was trading at 866.30. 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 2 Apr ZYDUSLIFE was trading at 864.25. 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 1 Apr ZYDUSLIFE was trading at 863.20. 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 30 Mar ZYDUSLIFE was trading at 871.20. 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 27 Mar ZYDUSLIFE was trading at 896.70. 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 25 Mar ZYDUSLIFE was trading at 903.70. 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 24 Mar ZYDUSLIFE was trading at 886.40. 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 23 Mar ZYDUSLIFE was trading at 860.60. 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 Mar ZYDUSLIFE was trading at 890.50. 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 Mar ZYDUSLIFE was trading at 876.15. 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 Mar ZYDUSLIFE was trading at 899.60. 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 Mar ZYDUSLIFE was trading at 889.80. 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 Mar ZYDUSLIFE was trading at 886.90. 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
On 13 Mar ZYDUSLIFE was trading at 905.90. 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 Mar ZYDUSLIFE was trading at 916.90. 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
On 11 Mar ZYDUSLIFE was trading at 921.75. 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 10 Mar ZYDUSLIFE was trading at 923.10. 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 9 Mar ZYDUSLIFE was trading at 908.85. 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 Mar ZYDUSLIFE was trading at 913.05. 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 Mar ZYDUSLIFE was trading at 914.65. 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 Mar ZYDUSLIFE was trading at 896.90. 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
On 2 Mar ZYDUSLIFE was trading at 906.90. 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
On 27 Feb ZYDUSLIFE was trading at 921.70. 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
