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 | 91.35 | 0.00 | - | 0 | 1,800 | 0 | |||
| 4 Jul | 1137.05 | 91.35 | - | 2,700 | 1,800 | 1,800 | ||||
| 3 Jul | 1095.25 | 37.2 | - | 0 | 0 | 0 | ||||
| 2 Jul | 1074.60 | 37.2 | - | 0 | 0 | 0 | ||||
| 1 Jul | 1067.30 | 37.2 | - | 0 | 0 | 0 | ||||
| 28 Jun | 1073.95 | 37.2 | - | 0 | 0 | 0 | ||||
| 27 Jun | 1057.00 | 37.2 | - | 0 | 0 | 0 | ||||
| 26 Jun | 1065.80 | 37.2 | - | 0 | 0 | 0 | ||||
| 25 Jun | 1071.75 | 37.2 | - | 0 | 0 | 0 | ||||
| 24 Jun | 1080.35 | 37.2 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1085.05 | 37.20 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Jun | 1073.55 | 37.20 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1078.95 | 37.20 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1109.55 | 37.20 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1090.50 | 37.20 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1096.95 | 37.20 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1084.85 | 37.20 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1086.05 | 37.20 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1055.80 | 37.20 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1045.00 | 37.20 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1048.65 | 37.20 | - | 0 | 0 | 0 | ||||
For ZYDUS LIFESCIENCES LTD - strike price 1020 expiring on 25JUL2024
Delta for 1020 CE is -
Historical price for 1020 CE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 91.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 0
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 91.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 37.2, 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 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 37.2, 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 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 37.2, 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 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 37.2, 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 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 37.2, 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 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 37.2, 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 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 37.2, 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 37.2, 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 37.20, 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 37.20, 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 37.20, 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 14 Jun ZYDUSLIFE was trading at 1109.55. The strike last trading price was 37.20, 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 37.20, 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 37.20, 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 37.20, 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 37.20, 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 37.20, 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 37.20, 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 37.20, 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 | 2.3 | -2.35 | - | 2,71,800 | 2,700 | 2,04,300 |
| 4 Jul | 1137.05 | 4.65 | - | 4,14,900 | 1,22,400 | 2,01,600 | |
| 3 Jul | 1095.25 | 8.2 | - | 2,01,600 | 18,900 | 79,200 | |
| 2 Jul | 1074.60 | 12.4 | - | 1,25,100 | 16,200 | 59,400 | |
| 1 Jul | 1067.30 | 13.8 | - | 63,000 | -8,100 | 43,200 | |
| 28 Jun | 1073.95 | 13.8 | - | 79,200 | 42,300 | 51,300 | |
| 27 Jun | 1057.00 | 18.3 | - | 9,900 | 5,400 | 9,000 | |
| 26 Jun | 1065.80 | 12.6 | - | 1,800 | 0 | 3,600 | |
| 25 Jun | 1071.75 | 14 | - | 2,700 | 0 | 3,600 | |
| 24 Jun | 1080.35 | 12.1 | - | 900 | 0 | 2,700 | |
| 21 Jun | 1085.05 | 12.10 | - | 900 | 0 | 1,800 | |
| 19 Jun | 1073.55 | 15.00 | - | 0 | 900 | 0 | |
| 18 Jun | 1078.95 | 15.00 | - | 2,700 | 900 | 1,800 | |
| 14 Jun | 1109.55 | 9.50 | - | 900 | 0 | 900 | |
| 13 Jun | 1090.50 | 13.00 | - | 0 | 900 | 0 | |
| 12 Jun | 1096.95 | 13.00 | - | 900 | 0 | 0 | |
| 11 Jun | 1084.85 | 87.50 | - | 0 | 0 | 0 | |
| 10 Jun | 1086.05 | 87.50 | - | 0 | 0 | 0 | |
| 7 Jun | 1055.80 | 87.50 | - | 0 | 0 | 0 | |
| 6 Jun | 1045.00 | 87.50 | - | 0 | 0 | 0 | |
| 5 Jun | 1048.65 | 87.50 | - | 0 | 0 | 0 | |
For ZYDUS LIFESCIENCES LTD - strike price 1020 expiring on 25JUL2024
Delta for 1020 PE is -
Historical price for 1020 PE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 2.3, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 204300
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 122400 which increased total open position to 201600
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 8.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 79200
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 12.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 59400
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 13.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 43200
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 13.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 42300 which increased total open position to 51300
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 18.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 9000
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 12.6, 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 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 14, 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 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 12.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 21 Jun ZYDUSLIFE was trading at 1085.05. The strike last trading price was 12.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 19 Jun ZYDUSLIFE was trading at 1073.55. The strike last trading price was 15.00, 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 18 Jun ZYDUSLIFE was trading at 1078.95. The strike last trading price was 15.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1800
On 14 Jun ZYDUSLIFE was trading at 1109.55. The strike last trading price was 9.50, 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 13 Jun ZYDUSLIFE was trading at 1090.50. The strike last trading price was 13.00, 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 12 Jun ZYDUSLIFE was trading at 1096.95. The strike last trading price was 13.00, 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 11 Jun ZYDUSLIFE was trading at 1084.85. The strike last trading price was 87.50, 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 87.50, 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 7 Jun ZYDUSLIFE was trading at 1055.80. The strike last trading price was 87.50, 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 6 Jun ZYDUSLIFE was trading at 1045.00. The strike last trading price was 87.50, 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 5 Jun ZYDUSLIFE was trading at 1048.65. The strike last trading price was 87.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0