ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
21 Nov 2024 04:11 PM IST
| ZYDUSLIFE 28NOV2024 1000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.17
Theta: -0.35
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 944.05 | 1.05 | -0.20 | 27.85 | 805 | -23 | 1,048 | |||
| 20 Nov | 947.60 | 1.25 | 0.00 | 23.79 | 908 | 78 | 1,072 | |||
| 19 Nov | 947.60 | 1.25 | -0.75 | 23.79 | 908 | 79 | 1,072 | |||
| 18 Nov | 944.70 | 2 | -1.85 | 25.38 | 2,013 | 19 | 1,045 | |||
| 14 Nov | 957.40 | 3.85 | -2.75 | 21.33 | 2,571 | -29 | 1,022 | |||
| 13 Nov | 963.75 | 6.6 | -0.60 | 24.29 | 4,109 | -87 | 1,053 | |||
| 12 Nov | 949.75 | 7.2 | -9.05 | 28.99 | 9,558 | 569 | 1,139 | |||
| 11 Nov | 967.75 | 16.25 | 0.10 | 32.87 | 1,023 | 131 | 569 | |||
| 8 Nov | 970.35 | 16.15 | -5.35 | 30.35 | 494 | 45 | 437 | |||
| 7 Nov | 973.25 | 21.5 | -10.45 | 32.92 | 744 | -40 | 397 | |||
| 6 Nov | 995.10 | 31.95 | 1.10 | 32.29 | 922 | 111 | 437 | |||
| 5 Nov | 988.45 | 30.85 | -9.85 | 33.90 | 1,272 | 12 | 328 | |||
| 4 Nov | 1004.45 | 40.7 | -1.30 | 34.99 | 828 | -56 | 314 | |||
| 1 Nov | 1004.00 | 42 | -1.20 | 34.46 | 175 | 9 | 369 | |||
| 31 Oct | 1001.25 | 43.2 | 7.20 | - | 843 | 124 | 355 | |||
| 30 Oct | 985.35 | 36 | -7.00 | - | 326 | 126 | 231 | |||
| 29 Oct | 1002.20 | 43 | -5.20 | - | 169 | 6 | 104 | |||
| 28 Oct | 1006.30 | 48.2 | 13.35 | - | 196 | 73 | 97 | |||
| 25 Oct | 990.60 | 34.85 | -7.70 | - | 7 | 2 | 24 | |||
| 24 Oct | 1005.70 | 42.55 | 4.70 | - | 17 | -1 | 22 | |||
| 23 Oct | 1001.00 | 37.85 | 4.80 | - | 47 | -1 | 22 | |||
| 22 Oct | 988.20 | 33.05 | -16.70 | - | 36 | 2 | 23 | |||
| 21 Oct | 1005.70 | 49.75 | -3.25 | - | 17 | 15 | 20 | |||
| 18 Oct | 1022.45 | 53 | 0.00 | - | 0 | 4 | 0 | |||
| 17 Oct | 1020.85 | 53 | 0.95 | - | 4 | 0 | 1 | |||
| 16 Oct | 1020.10 | 52.05 | -118.70 | - | 1 | 0 | 0 | |||
|
|
||||||||||
| 15 Oct | 1058.15 | 170.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1062.35 | 170.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1064.40 | 170.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1057.00 | 170.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1065.35 | 170.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1054.65 | 170.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1050.65 | 170.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1057.35 | 170.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1069.05 | 170.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1080.35 | 170.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1068.55 | 170.75 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 1075.95 | 170.75 | 170.75 | - | 0 | 0 | 0 | |||
| 26 Sept | 1068.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1063.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 1051.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 1054.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1054.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1110.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1115.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1118.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1120.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1112.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1113.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1104.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1114.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1111.55 | 0 | - | 0 | 0 | 0 | ||||
For Zydus Lifesciences Ltd - strike price 1000 expiring on 28NOV2024
Delta for 1000 CE is 0.07
Historical price for 1000 CE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was 27.85, the open interest changed by -23 which decreased total open position to 1048
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 1.25, which was 0.00 lower than the previous day. The implied volatity was 23.79, the open interest changed by 78 which increased total open position to 1072
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 1.25, which was -0.75 lower than the previous day. The implied volatity was 23.79, the open interest changed by 79 which increased total open position to 1072
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 2, which was -1.85 lower than the previous day. The implied volatity was 25.38, the open interest changed by 19 which increased total open position to 1045
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 3.85, which was -2.75 lower than the previous day. The implied volatity was 21.33, the open interest changed by -29 which decreased total open position to 1022
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 6.6, which was -0.60 lower than the previous day. The implied volatity was 24.29, the open interest changed by -87 which decreased total open position to 1053
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 7.2, which was -9.05 lower than the previous day. The implied volatity was 28.99, the open interest changed by 569 which increased total open position to 1139
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 16.25, which was 0.10 higher than the previous day. The implied volatity was 32.87, the open interest changed by 131 which increased total open position to 569
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 16.15, which was -5.35 lower than the previous day. The implied volatity was 30.35, the open interest changed by 45 which increased total open position to 437
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 21.5, which was -10.45 lower than the previous day. The implied volatity was 32.92, the open interest changed by -40 which decreased total open position to 397
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 31.95, which was 1.10 higher than the previous day. The implied volatity was 32.29, the open interest changed by 111 which increased total open position to 437
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 30.85, which was -9.85 lower than the previous day. The implied volatity was 33.90, the open interest changed by 12 which increased total open position to 328
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 40.7, which was -1.30 lower than the previous day. The implied volatity was 34.99, the open interest changed by -56 which decreased total open position to 314
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 42, which was -1.20 lower than the previous day. The implied volatity was 34.46, the open interest changed by 9 which increased total open position to 369
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 43.2, which was 7.20 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ZYDUSLIFE was trading at 985.35. The strike last trading price was 36, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ZYDUSLIFE was trading at 1002.20. The strike last trading price was 43, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ZYDUSLIFE was trading at 1006.30. The strike last trading price was 48.2, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ZYDUSLIFE was trading at 990.60. The strike last trading price was 34.85, which was -7.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 42.55, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ZYDUSLIFE was trading at 1001.00. The strike last trading price was 37.85, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ZYDUSLIFE was trading at 988.20. The strike last trading price was 33.05, which was -16.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 49.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ZYDUSLIFE was trading at 1022.45. The strike last trading price was 53, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 53, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 52.05, which was -118.70 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ZYDUSLIFE was trading at 1080.35. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 170.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept ZYDUSLIFE was trading at 1075.95. The strike last trading price was 170.75, which was 170.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept ZYDUSLIFE was trading at 1068.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept ZYDUSLIFE was trading at 1063.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept ZYDUSLIFE was trading at 1051.55. 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 which decreased total open position to
On 20 Sept ZYDUSLIFE was trading at 1054.60. 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 which decreased total open position to
On 19 Sept ZYDUSLIFE was trading at 1054.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept ZYDUSLIFE was trading at 1110.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept ZYDUSLIFE was trading at 1118.55. 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 which decreased total open position to
On 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept ZYDUSLIFE was trading at 1112.60. 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 which decreased total open position to
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ZYDUSLIFE 28NOV2024 1000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.92
Vega: 0.20
Theta: -0.17
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 944.05 | 58.2 | 2.60 | 29.86 | 18 | 3 | 435 |
| 20 Nov | 947.60 | 55.6 | 0.00 | 32.44 | 18 | -3 | 430 |
| 19 Nov | 947.60 | 55.6 | 1.10 | 32.44 | 18 | -5 | 430 |
| 18 Nov | 944.70 | 54.5 | 8.45 | 28.22 | 51 | 8 | 429 |
| 14 Nov | 957.40 | 46.05 | 2.45 | 28.71 | 496 | -196 | 421 |
| 13 Nov | 963.75 | 43.6 | -12.55 | 27.63 | 163 | -9 | 616 |
| 12 Nov | 949.75 | 56.15 | 11.55 | 32.68 | 993 | 24 | 626 |
| 11 Nov | 967.75 | 44.6 | -1.85 | 34.27 | 128 | 7 | 603 |
| 8 Nov | 970.35 | 46.45 | 3.45 | 33.54 | 113 | -2 | 596 |
| 7 Nov | 973.25 | 43 | 12.10 | 33.18 | 292 | -29 | 598 |
| 6 Nov | 995.10 | 30.9 | -8.70 | 32.25 | 498 | 24 | 626 |
| 5 Nov | 988.45 | 39.6 | 7.10 | 36.97 | 540 | -6 | 606 |
| 4 Nov | 1004.45 | 32.5 | -3.50 | 36.33 | 490 | 89 | 612 |
| 1 Nov | 1004.00 | 36 | 3.10 | 37.52 | 31 | 10 | 522 |
| 31 Oct | 1001.25 | 32.9 | -12.10 | - | 258 | 53 | 511 |
| 30 Oct | 985.35 | 45 | 12.10 | - | 244 | 144 | 458 |
| 29 Oct | 1002.20 | 32.9 | -1.15 | - | 135 | 74 | 314 |
| 28 Oct | 1006.30 | 34.05 | -3.60 | - | 267 | 134 | 239 |
| 25 Oct | 990.60 | 37.65 | 10.40 | - | 38 | 13 | 105 |
| 24 Oct | 1005.70 | 27.25 | -3.85 | - | 6 | 2 | 91 |
| 23 Oct | 1001.00 | 31.1 | -6.90 | - | 39 | 1 | 88 |
| 22 Oct | 988.20 | 38 | 9.75 | - | 50 | 6 | 87 |
| 21 Oct | 1005.70 | 28.25 | 6.25 | - | 29 | 9 | 81 |
| 18 Oct | 1022.45 | 22 | 0.65 | - | 15 | 3 | 72 |
| 17 Oct | 1020.85 | 21.35 | -2.90 | - | 33 | 4 | 69 |
| 16 Oct | 1020.10 | 24.25 | 12.00 | - | 86 | 16 | 65 |
| 15 Oct | 1058.15 | 12.25 | 0.45 | - | 8 | 4 | 48 |
| 14 Oct | 1062.35 | 11.8 | -1.40 | - | 24 | 14 | 45 |
| 11 Oct | 1064.40 | 13.2 | -4.00 | - | 8 | 1 | 31 |
| 10 Oct | 1057.00 | 17.2 | 4.05 | - | 23 | 9 | 31 |
| 9 Oct | 1065.35 | 13.15 | -2.85 | - | 3 | -1 | 22 |
| 8 Oct | 1054.65 | 16 | -2.50 | - | 4 | -2 | 23 |
| 7 Oct | 1050.65 | 18.5 | 2.30 | - | 2 | -1 | 26 |
| 4 Oct | 1057.35 | 16.2 | -1.30 | - | 17 | 1 | 26 |
| 3 Oct | 1069.05 | 17.5 | 2.85 | - | 3 | 0 | 28 |
| 1 Oct | 1080.35 | 14.65 | -0.75 | - | 7 | 1 | 28 |
| 30 Sept | 1068.55 | 15.4 | -1.10 | - | 4 | 3 | 27 |
| 27 Sept | 1075.95 | 16.5 | -2.20 | - | 22 | 1 | 26 |
| 26 Sept | 1068.00 | 18.7 | -2.60 | - | 1 | 0 | 26 |
| 25 Sept | 1063.45 | 21.3 | 0.30 | - | 15 | 9 | 25 |
| 24 Sept | 1051.55 | 21 | 10.10 | - | 23 | 14 | 16 |
| 20 Sept | 1054.60 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 1054.45 | 10.9 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 1110.95 | 10.9 | -9.80 | - | 2 | 0 | 0 |
| 16 Sept | 1115.85 | 20.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1118.55 | 20.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1120.10 | 20.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1112.60 | 20.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1113.20 | 20.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1104.15 | 20.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 1114.00 | 20.7 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1111.55 | 20.7 | - | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1000 expiring on 28NOV2024
Delta for 1000 PE is -0.92
Historical price for 1000 PE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 58.2, which was 2.60 higher than the previous day. The implied volatity was 29.86, the open interest changed by 3 which increased total open position to 435
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 55.6, which was 0.00 lower than the previous day. The implied volatity was 32.44, the open interest changed by -3 which decreased total open position to 430
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 55.6, which was 1.10 higher than the previous day. The implied volatity was 32.44, the open interest changed by -5 which decreased total open position to 430
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 54.5, which was 8.45 higher than the previous day. The implied volatity was 28.22, the open interest changed by 8 which increased total open position to 429
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 46.05, which was 2.45 higher than the previous day. The implied volatity was 28.71, the open interest changed by -196 which decreased total open position to 421
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 43.6, which was -12.55 lower than the previous day. The implied volatity was 27.63, the open interest changed by -9 which decreased total open position to 616
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 56.15, which was 11.55 higher than the previous day. The implied volatity was 32.68, the open interest changed by 24 which increased total open position to 626
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 44.6, which was -1.85 lower than the previous day. The implied volatity was 34.27, the open interest changed by 7 which increased total open position to 603
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 46.45, which was 3.45 higher than the previous day. The implied volatity was 33.54, the open interest changed by -2 which decreased total open position to 596
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 43, which was 12.10 higher than the previous day. The implied volatity was 33.18, the open interest changed by -29 which decreased total open position to 598
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 30.9, which was -8.70 lower than the previous day. The implied volatity was 32.25, the open interest changed by 24 which increased total open position to 626
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 39.6, which was 7.10 higher than the previous day. The implied volatity was 36.97, the open interest changed by -6 which decreased total open position to 606
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 32.5, which was -3.50 lower than the previous day. The implied volatity was 36.33, the open interest changed by 89 which increased total open position to 612
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 36, which was 3.10 higher than the previous day. The implied volatity was 37.52, the open interest changed by 10 which increased total open position to 522
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 32.9, which was -12.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ZYDUSLIFE was trading at 985.35. The strike last trading price was 45, which was 12.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ZYDUSLIFE was trading at 1002.20. The strike last trading price was 32.9, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ZYDUSLIFE was trading at 1006.30. The strike last trading price was 34.05, which was -3.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ZYDUSLIFE was trading at 990.60. The strike last trading price was 37.65, which was 10.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 27.25, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ZYDUSLIFE was trading at 1001.00. The strike last trading price was 31.1, which was -6.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ZYDUSLIFE was trading at 988.20. The strike last trading price was 38, which was 9.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 28.25, which was 6.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ZYDUSLIFE was trading at 1022.45. The strike last trading price was 22, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 21.35, which was -2.90 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 24.25, which was 12.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 12.25, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 11.8, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 13.2, which was -4.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 17.2, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 13.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 16, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 18.5, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 16.2, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 17.5, which was 2.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct ZYDUSLIFE was trading at 1080.35. The strike last trading price was 14.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 15.4, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept ZYDUSLIFE was trading at 1075.95. The strike last trading price was 16.5, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept ZYDUSLIFE was trading at 1068.00. The strike last trading price was 18.7, which was -2.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept ZYDUSLIFE was trading at 1063.45. The strike last trading price was 21.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept ZYDUSLIFE was trading at 1051.55. The strike last trading price was 21, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept ZYDUSLIFE was trading at 1054.60. The strike last trading price was 10.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept ZYDUSLIFE was trading at 1054.45. The strike last trading price was 10.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept ZYDUSLIFE was trading at 1110.95. The strike last trading price was 10.9, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 20.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 20.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 20.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 20.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 20.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 20.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 20.7, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 20.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
