ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
06 Sep 2024 04:11 PM IST
| ZYDUSLIFE 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1100.00 | 107.05 | -17.95 | 9,900 | 3,600 | 10,800 | ||||
| 5 Sept | 1115.15 | 125 | 0.00 | 0 | 2,700 | 0 | ||||
| 4 Sept | 1127.90 | 125 | 1.50 | 7,200 | 1,800 | 6,300 | ||||
| 3 Sept | 1114.00 | 123.5 | 3.50 | 2,700 | -900 | 2,700 | ||||
| 2 Sept | 1111.55 | 120 | -16.00 | 3,600 | -900 | 2,700 | ||||
| 30 Aug | 1127.90 | 136 | -4.00 | 9,000 | 900 | 2,700 | ||||
| 29 Aug | 1132.05 | 140 | -5.00 | 1,800 | 900 | 900 | ||||
| 28 Aug | 1138.30 | 145 | 20.00 | 1,800 | 0 | 1,800 | ||||
| 27 Aug | 1114.25 | 125 | -1.10 | 1,800 | 900 | 900 | ||||
| 26 Aug | 1108.45 | 126.1 | 16.15 | 1,800 | 900 | 900 | ||||
| 16 Aug | 1187.55 | 109.95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1170.50 | 109.95 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1175.45 | 109.95 | 109.95 | 0 | 0 | 0 | ||||
| 24 Jul | 1179.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1148.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1154.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1144.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1185.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1184.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 15 Jul | 1188.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1175.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1163.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1180.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1165.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1157.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1162.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1137.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1095.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1074.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 1067.30 | 0 | 0 | 0 | 0 | |||||
For Zydus Lifesciences Ltd - strike price 1000 expiring on 26SEP2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 107.05, which was -17.95 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 10800
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 125, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 0
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 125, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 6300
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 123.5, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 2700
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 120, which was -16.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 2700
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 136, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2700
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 140, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 145, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 125, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 126.1, which was 16.15 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 16 Aug ZYDUSLIFE was trading at 1187.55. The strike last trading price was 109.95, 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 14 Aug ZYDUSLIFE was trading at 1170.50. The strike last trading price was 109.95, 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 13 Aug ZYDUSLIFE was trading at 1175.45. The strike last trading price was 109.95, which was 109.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul ZYDUSLIFE was trading at 1179.45. 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 0 which decreased total open position to 0
On 23 Jul ZYDUSLIFE was trading at 1148.85. 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 0 which decreased total open position to 0
On 22 Jul ZYDUSLIFE was trading at 1154.55. 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 0 which decreased total open position to 0
On 19 Jul ZYDUSLIFE was trading at 1144.45. 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 0 which decreased total open position to 0
On 18 Jul ZYDUSLIFE was trading at 1185.65. 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 0 which decreased total open position to 0
On 16 Jul ZYDUSLIFE was trading at 1184.80. 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 0 which decreased total open position to 0
On 15 Jul ZYDUSLIFE was trading at 1188.00. 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 0 which decreased total open position to 0
On 12 Jul ZYDUSLIFE was trading at 1175.15. 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 0 which decreased total open position to 0
On 11 Jul ZYDUSLIFE was trading at 1163.35. 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 0 which decreased total open position to 0
On 10 Jul ZYDUSLIFE was trading at 1180.15. 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 0 which decreased total open position to 0
On 9 Jul ZYDUSLIFE was trading at 1165.45. 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 0 which decreased total open position to 0
On 8 Jul ZYDUSLIFE was trading at 1157.80. 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 0 which decreased total open position to 0
On 5 Jul ZYDUSLIFE was trading at 1162.45. 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 0 which decreased total open position to 0
On 4 Jul ZYDUSLIFE was trading at 1137.05. 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 0 which decreased total open position to 0
On 3 Jul ZYDUSLIFE was trading at 1095.25. 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 0 which decreased total open position to 0
On 2 Jul ZYDUSLIFE was trading at 1074.60. 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 0 which decreased total open position to 0
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ZYDUSLIFE 1000 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1100.00 | 3.1 | 0.60 | 3,78,900 | 10,800 | 5,13,900 |
| 5 Sept | 1115.15 | 2.5 | -0.35 | 2,17,800 | 0 | 5,04,000 |
| 4 Sept | 1127.90 | 2.85 | -1.30 | 6,16,500 | 1,800 | 5,06,700 |
| 3 Sept | 1114.00 | 4.15 | -0.20 | 4,39,200 | -9,000 | 5,13,000 |
| 2 Sept | 1111.55 | 4.35 | -0.65 | 5,88,600 | 77,400 | 5,21,100 |
| 30 Aug | 1127.90 | 5 | 0.50 | 16,58,700 | 18,900 | 4,52,700 |
| 29 Aug | 1132.05 | 4.5 | 0.65 | 2,54,700 | 75,600 | 4,34,700 |
| 28 Aug | 1138.30 | 3.85 | -2.20 | 3,69,900 | -32,400 | 3,59,100 |
| 27 Aug | 1114.25 | 6.05 | -0.95 | 4,30,200 | -36,000 | 3,92,400 |
| 26 Aug | 1108.45 | 7 | 2.45 | 10,01,700 | 4,16,700 | 4,27,500 |
| 16 Aug | 1187.55 | 4.55 | 0.00 | 900 | 0 | 10,800 |
| 14 Aug | 1170.50 | 4.55 | -0.35 | 7,200 | 3,600 | 7,200 |
| 13 Aug | 1175.45 | 4.9 | -30.00 | 3,600 | 1,800 | 1,800 |
| 24 Jul | 1179.45 | 34.9 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1148.85 | 34.9 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1154.55 | 34.9 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1144.45 | 34.9 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1185.65 | 34.9 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1184.80 | 34.9 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1188.00 | 34.9 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1175.15 | 34.9 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1163.35 | 34.9 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1180.15 | 34.9 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1165.45 | 34.9 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1157.80 | 34.9 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1162.45 | 34.9 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1137.05 | 34.9 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1095.25 | 34.9 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1074.60 | 34.9 | 34.90 | 0 | 0 | 0 |
| 1 Jul | 1067.30 | 0 | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1000 expiring on 26SEP2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 3.1, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 513900
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 2.5, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 504000
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 2.85, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 506700
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 4.15, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 513000
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 4.35, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 77400 which increased total open position to 521100
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 5, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 452700
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 4.5, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 434700
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 3.85, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 359100
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 6.05, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -36000 which decreased total open position to 392400
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 7, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 416700 which increased total open position to 427500
On 16 Aug ZYDUSLIFE was trading at 1187.55. The strike last trading price was 4.55, 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 10800
On 14 Aug ZYDUSLIFE was trading at 1170.50. The strike last trading price was 4.55, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 7200
On 13 Aug ZYDUSLIFE was trading at 1175.45. The strike last trading price was 4.9, which was -30.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 24 Jul ZYDUSLIFE was trading at 1179.45. The strike last trading price was 34.9, 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 23 Jul ZYDUSLIFE was trading at 1148.85. The strike last trading price was 34.9, 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 22 Jul ZYDUSLIFE was trading at 1154.55. The strike last trading price was 34.9, 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 19 Jul ZYDUSLIFE was trading at 1144.45. The strike last trading price was 34.9, 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 18 Jul ZYDUSLIFE was trading at 1185.65. The strike last trading price was 34.9, 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 16 Jul ZYDUSLIFE was trading at 1184.80. The strike last trading price was 34.9, 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 15 Jul ZYDUSLIFE was trading at 1188.00. The strike last trading price was 34.9, 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 12 Jul ZYDUSLIFE was trading at 1175.15. The strike last trading price was 34.9, 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 11 Jul ZYDUSLIFE was trading at 1163.35. The strike last trading price was 34.9, 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 10 Jul ZYDUSLIFE was trading at 1180.15. The strike last trading price was 34.9, 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 9 Jul ZYDUSLIFE was trading at 1165.45. The strike last trading price was 34.9, 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 8 Jul ZYDUSLIFE was trading at 1157.80. The strike last trading price was 34.9, 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 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 34.9, 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 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 34.9, 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 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 34.9, 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 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 34.9, which was 34.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0