ZYDUSLIFE
ZYDUS LIFESCIENCES LTD
Historical option data for ZYDUSLIFE
05 Jul 2024 04:11 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
|
|
||||||||||
| 5 Jul | 1162.45 | 165.5 | 20.50 | - | 9,000 | -2,700 | 11,700 | |||
| 4 Jul | 1137.05 | 145 | - | 9,000 | 2,700 | 14,400 | ||||
| 3 Jul | 1095.25 | 107 | - | 8,100 | 4,500 | 11,700 | ||||
| 2 Jul | 1074.60 | 87 | - | 2,700 | -1,800 | 7,200 | ||||
| 1 Jul | 1067.30 | 84.5 | - | 4,500 | 1,800 | 9,000 | ||||
| 28 Jun | 1073.95 | 89.75 | - | 7,200 | 2,700 | 7,200 | ||||
| 27 Jun | 1057.00 | 76 | - | 2,700 | 0 | 4,500 | ||||
| 26 Jun | 1065.80 | 85.3 | - | 4,500 | 3,600 | 3,600 | ||||
| 25 Jun | 1071.75 | 44.3 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1080.35 | 44.3 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1085.05 | 44.30 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1073.55 | 44.30 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1078.95 | 44.30 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1090.50 | 44.30 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1096.95 | 44.30 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1084.85 | 44.30 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1086.05 | 44.30 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1055.80 | 44.30 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1045.00 | 44.30 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1048.65 | 44.30 | - | 0 | 0 | 0 | ||||
| 4 Jun | 1003.60 | 44.30 | - | 0 | 0 | 0 | ||||
| 3 Jun | 1032.25 | 44.30 | - | 0 | 0 | 0 | ||||
| 30 May | 1044.75 | 0.00 | - | 0 | 0 | 0 | ||||
| 29 May | 1044.75 | 0.00 | - | 0 | 0 | 0 | ||||
For ZYDUS LIFESCIENCES LTD - strike price 1000 expiring on 25JUL2024
Delta for 1000 CE is -
Historical price for 1000 CE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 165.5, which was 20.50 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 11700
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 145, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 14400
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 107, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 11700
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 87, which was lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 7200
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 84.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 9000
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 89.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 7200
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 76, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 85.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 44.3, 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 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 44.3, 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 21 Jun ZYDUSLIFE was trading at 1085.05. The strike last trading price was 44.30, 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 Jun ZYDUSLIFE was trading at 1073.55. The strike last trading price was 44.30, 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 Jun ZYDUSLIFE was trading at 1078.95. The strike last trading price was 44.30, 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 Jun ZYDUSLIFE was trading at 1090.50. The strike last trading price was 44.30, 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 Jun ZYDUSLIFE was trading at 1096.95. The strike last trading price was 44.30, 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 Jun ZYDUSLIFE was trading at 1084.85. The strike last trading price was 44.30, 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 Jun ZYDUSLIFE was trading at 1086.05. The strike last trading price was 44.30, 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 7 Jun ZYDUSLIFE was trading at 1055.80. The strike last trading price was 44.30, 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 6 Jun ZYDUSLIFE was trading at 1045.00. The strike last trading price was 44.30, 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 Jun ZYDUSLIFE was trading at 1048.65. The strike last trading price was 44.30, 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 4 Jun ZYDUSLIFE was trading at 1003.60. The strike last trading price was 44.30, 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 3 Jun ZYDUSLIFE was trading at 1032.25. The strike last trading price was 44.30, 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 May ZYDUSLIFE was trading at 1044.75. The strike last trading price was 0.00, 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 29 May ZYDUSLIFE was trading at 1044.75. The strike last trading price was 0.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1162.45 | 1.6 | -1.40 | - | 4,51,800 | -16,200 | 2,22,300 |
| 4 Jul | 1137.05 | 3 | - | 5,18,400 | 7,200 | 2,38,500 | |
| 3 Jul | 1095.25 | 5.45 | - | 5,67,000 | -47,700 | 2,31,300 | |
| 2 Jul | 1074.60 | 8.7 | - | 1,80,900 | 7,200 | 2,78,100 | |
| 1 Jul | 1067.30 | 9.5 | - | 1,85,400 | 9,000 | 2,70,900 | |
| 28 Jun | 1073.95 | 9.6 | - | 2,16,000 | 49,500 | 2,61,900 | |
| 27 Jun | 1057.00 | 12.5 | - | 1,54,800 | 59,400 | 2,12,400 | |
| 26 Jun | 1065.80 | 10.3 | - | 2,12,400 | 1,11,600 | 1,53,000 | |
| 25 Jun | 1071.75 | 10.45 | - | 27,000 | 10,800 | 41,400 | |
| 24 Jun | 1080.35 | 8.9 | - | 3,600 | 0 | 27,900 | |
| 21 Jun | 1085.05 | 7.00 | - | 14,400 | 9,000 | 26,100 | |
| 19 Jun | 1073.55 | 10.00 | - | 7,200 | 0 | 9,900 | |
| 18 Jun | 1078.95 | 8.10 | - | 5,400 | 8,100 | 8,100 | |
| 13 Jun | 1090.50 | 7.60 | - | 900 | 0 | 3,600 | |
| 12 Jun | 1096.95 | 8.00 | - | 1,800 | 900 | 2,700 | |
| 11 Jun | 1084.85 | 22.50 | - | 0 | 0 | 0 | |
| 10 Jun | 1086.05 | 22.50 | - | 0 | 900 | 0 | |
| 7 Jun | 1055.80 | 22.50 | - | 900 | 900 | 900 | |
| 6 Jun | 1045.00 | 54.80 | - | 0 | 0 | 0 | |
| 5 Jun | 1048.65 | 54.80 | - | 0 | 0 | 0 | |
| 4 Jun | 1003.60 | 54.80 | - | 1,800 | 0 | 900 | |
| 3 Jun | 1032.25 | 46.25 | - | 900 | 0 | 900 | |
| 30 May | 1044.75 | 36.00 | - | 1,800 | 900 | 900 | |
| 29 May | 1044.75 | 36.00 | - | 1,800 | 900 | 900 | |
For ZYDUS LIFESCIENCES LTD - strike price 1000 expiring on 25JUL2024
Delta for 1000 PE is -
Historical price for 1000 PE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 1.6, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 222300
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 3, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 238500
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 5.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -47700 which decreased total open position to 231300
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 8.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 278100
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 9.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 270900
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 9.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 49500 which increased total open position to 261900
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 12.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 59400 which increased total open position to 212400
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 10.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 111600 which increased total open position to 153000
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 10.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 41400
On 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 8.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27900
On 21 Jun ZYDUSLIFE was trading at 1085.05. The strike last trading price was 7.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 26100
On 19 Jun ZYDUSLIFE was trading at 1073.55. The strike last trading price was 10.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9900
On 18 Jun ZYDUSLIFE was trading at 1078.95. The strike last trading price was 8.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 8100
On 13 Jun ZYDUSLIFE was trading at 1090.50. The strike last trading price was 7.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 12 Jun ZYDUSLIFE was trading at 1096.95. The strike last trading price was 8.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2700
On 11 Jun ZYDUSLIFE was trading at 1084.85. The strike last trading price was 22.50, 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 Jun ZYDUSLIFE was trading at 1086.05. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 7 Jun ZYDUSLIFE was trading at 1055.80. The strike last trading price was 22.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 6 Jun ZYDUSLIFE was trading at 1045.00. The strike last trading price was 54.80, 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 Jun ZYDUSLIFE was trading at 1048.65. The strike last trading price was 54.80, 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 4 Jun ZYDUSLIFE was trading at 1003.60. The strike last trading price was 54.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 3 Jun ZYDUSLIFE was trading at 1032.25. The strike last trading price was 46.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 30 May ZYDUSLIFE was trading at 1044.75. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 29 May ZYDUSLIFE was trading at 1044.75. The strike last trading price was 36.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900