ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
20 Dec 2024 04:11 PM IST
| ZYDUSLIFE 26DEC2024 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.10
Theta: -0.26
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 973.50 | 0.55 | -1.35 | 28.99 | 1,168 | 84 | 606 | |||
| 19 Dec | 985.60 | 1.9 | 0.55 | 27.87 | 729 | 8 | 540 | |||
| 18 Dec | 979.55 | 1.35 | 0.05 | 27.28 | 530 | -67 | 549 | |||
| 17 Dec | 969.90 | 1.3 | -0.85 | 29.47 | 458 | 10 | 617 | |||
| 16 Dec | 987.75 | 2.15 | 0.45 | 24.35 | 740 | 48 | 617 | |||
| 13 Dec | 978.50 | 1.7 | -0.60 | 22.81 | 949 | -51 | 571 | |||
| 12 Dec | 976.50 | 2.3 | -1.55 | 24.71 | 850 | -43 | 626 | |||
| 11 Dec | 986.45 | 3.85 | 0.65 | 23.61 | 631 | 13 | 671 | |||
| 10 Dec | 974.20 | 3.2 | -1.60 | 25.20 | 995 | 45 | 660 | |||
| 9 Dec | 982.45 | 4.8 | -2.50 | 24.17 | 971 | 82 | 620 | |||
| 6 Dec | 995.10 | 7.3 | 2.75 | 22.67 | 1,262 | -17 | 540 | |||
| 5 Dec | 978.00 | 4.55 | 0.10 | 22.46 | 927 | 9 | 557 | |||
| 4 Dec | 970.35 | 4.45 | -1.80 | 24.60 | 1,176 | -46 | 548 | |||
| 3 Dec | 982.10 | 6.25 | -0.05 | 23.88 | 3,803 | 352 | 591 | |||
| 2 Dec | 974.55 | 6.3 | 1.25 | 24.89 | 839 | 93 | 239 | |||
| 29 Nov | 965.95 | 5.05 | 1.10 | 23.89 | 520 | 45 | 146 | |||
| 28 Nov | 948.70 | 3.95 | 0.20 | 24.72 | 246 | 25 | 97 | |||
| 27 Nov | 950.95 | 3.75 | -1.50 | 24.28 | 70 | -14 | 71 | |||
| 26 Nov | 953.00 | 5.25 | -1.30 | 26.17 | 121 | 33 | 85 | |||
| 25 Nov | 964.35 | 6.55 | 1.05 | 24.23 | 58 | 32 | 39 | |||
| 22 Nov | 949.05 | 5.5 | -6.00 | 25.16 | 13 | 1 | 8 | |||
| 21 Nov | 944.05 | 11.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 947.60 | 11.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 947.60 | 11.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 944.70 | 11.5 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 14 Nov | 957.40 | 11.5 | 0.10 | 27.00 | 2 | 0 | 5 | |||
| 13 Nov | 963.75 | 11.4 | -1.75 | 25.84 | 5 | 3 | 6 | |||
| 12 Nov | 949.75 | 13.15 | -82.05 | 29.99 | 4 | 2 | 2 | |||
| 11 Nov | 967.75 | 95.2 | 0.00 | 4.67 | 0 | 0 | 0 | |||
| 8 Nov | 970.35 | 95.2 | 0.00 | 4.56 | 0 | 0 | 0 | |||
| 7 Nov | 973.25 | 95.2 | 0.00 | 3.91 | 0 | 0 | 0 | |||
| 6 Nov | 995.10 | 95.2 | 0.00 | 2.34 | 0 | 0 | 0 | |||
| 5 Nov | 988.45 | 95.2 | 0.00 | 2.82 | 0 | 0 | 0 | |||
| 1 Nov | 1004.00 | 95.2 | 0.00 | 1.64 | 0 | 0 | 0 | |||
| 31 Oct | 1001.25 | 95.2 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 985.35 | 95.2 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1002.20 | 95.2 | 95.20 | - | 0 | 0 | 0 | |||
| 28 Oct | 1006.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 990.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1005.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1001.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 988.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1005.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1022.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1020.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1020.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1058.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1062.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1064.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1057.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1065.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 8 Oct | 1054.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1050.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1057.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1069.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1080.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1068.55 | 0 | - | 0 | 0 | 0 | ||||
For Zydus Lifesciences Ltd - strike price 1040 expiring on 26DEC2024
Delta for 1040 CE is 0.04
Historical price for 1040 CE is as follows
On 20 Dec ZYDUSLIFE was trading at 973.50. The strike last trading price was 0.55, which was -1.35 lower than the previous day. The implied volatity was 28.99, the open interest changed by 84 which increased total open position to 606
On 19 Dec ZYDUSLIFE was trading at 985.60. The strike last trading price was 1.9, which was 0.55 higher than the previous day. The implied volatity was 27.87, the open interest changed by 8 which increased total open position to 540
On 18 Dec ZYDUSLIFE was trading at 979.55. The strike last trading price was 1.35, which was 0.05 higher than the previous day. The implied volatity was 27.28, the open interest changed by -67 which decreased total open position to 549
On 17 Dec ZYDUSLIFE was trading at 969.90. The strike last trading price was 1.3, which was -0.85 lower than the previous day. The implied volatity was 29.47, the open interest changed by 10 which increased total open position to 617
On 16 Dec ZYDUSLIFE was trading at 987.75. The strike last trading price was 2.15, which was 0.45 higher than the previous day. The implied volatity was 24.35, the open interest changed by 48 which increased total open position to 617
On 13 Dec ZYDUSLIFE was trading at 978.50. The strike last trading price was 1.7, which was -0.60 lower than the previous day. The implied volatity was 22.81, the open interest changed by -51 which decreased total open position to 571
On 12 Dec ZYDUSLIFE was trading at 976.50. The strike last trading price was 2.3, which was -1.55 lower than the previous day. The implied volatity was 24.71, the open interest changed by -43 which decreased total open position to 626
On 11 Dec ZYDUSLIFE was trading at 986.45. The strike last trading price was 3.85, which was 0.65 higher than the previous day. The implied volatity was 23.61, the open interest changed by 13 which increased total open position to 671
On 10 Dec ZYDUSLIFE was trading at 974.20. The strike last trading price was 3.2, which was -1.60 lower than the previous day. The implied volatity was 25.20, the open interest changed by 45 which increased total open position to 660
On 9 Dec ZYDUSLIFE was trading at 982.45. The strike last trading price was 4.8, which was -2.50 lower than the previous day. The implied volatity was 24.17, the open interest changed by 82 which increased total open position to 620
On 6 Dec ZYDUSLIFE was trading at 995.10. The strike last trading price was 7.3, which was 2.75 higher than the previous day. The implied volatity was 22.67, the open interest changed by -17 which decreased total open position to 540
On 5 Dec ZYDUSLIFE was trading at 978.00. The strike last trading price was 4.55, which was 0.10 higher than the previous day. The implied volatity was 22.46, the open interest changed by 9 which increased total open position to 557
On 4 Dec ZYDUSLIFE was trading at 970.35. The strike last trading price was 4.45, which was -1.80 lower than the previous day. The implied volatity was 24.60, the open interest changed by -46 which decreased total open position to 548
On 3 Dec ZYDUSLIFE was trading at 982.10. The strike last trading price was 6.25, which was -0.05 lower than the previous day. The implied volatity was 23.88, the open interest changed by 352 which increased total open position to 591
On 2 Dec ZYDUSLIFE was trading at 974.55. The strike last trading price was 6.3, which was 1.25 higher than the previous day. The implied volatity was 24.89, the open interest changed by 93 which increased total open position to 239
On 29 Nov ZYDUSLIFE was trading at 965.95. The strike last trading price was 5.05, which was 1.10 higher than the previous day. The implied volatity was 23.89, the open interest changed by 45 which increased total open position to 146
On 28 Nov ZYDUSLIFE was trading at 948.70. The strike last trading price was 3.95, which was 0.20 higher than the previous day. The implied volatity was 24.72, the open interest changed by 25 which increased total open position to 97
On 27 Nov ZYDUSLIFE was trading at 950.95. The strike last trading price was 3.75, which was -1.50 lower than the previous day. The implied volatity was 24.28, the open interest changed by -14 which decreased total open position to 71
On 26 Nov ZYDUSLIFE was trading at 953.00. The strike last trading price was 5.25, which was -1.30 lower than the previous day. The implied volatity was 26.17, the open interest changed by 33 which increased total open position to 85
On 25 Nov ZYDUSLIFE was trading at 964.35. The strike last trading price was 6.55, which was 1.05 higher than the previous day. The implied volatity was 24.23, the open interest changed by 32 which increased total open position to 39
On 22 Nov ZYDUSLIFE was trading at 949.05. The strike last trading price was 5.5, which was -6.00 lower than the previous day. The implied volatity was 25.16, the open interest changed by 1 which increased total open position to 8
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 11.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 11.5, which was 0.10 higher than the previous day. The implied volatity was 27.00, the open interest changed by 0 which decreased total open position to 5
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 11.4, which was -1.75 lower than the previous day. The implied volatity was 25.84, the open interest changed by 3 which increased total open position to 6
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 13.15, which was -82.05 lower than the previous day. The implied volatity was 29.99, the open interest changed by 2 which increased total open position to 2
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 95.2, which was 0.00 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 95.2, which was 0.00 lower than the previous day. The implied volatity was 4.56, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 95.2, which was 0.00 lower than the previous day. The implied volatity was 3.91, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 95.2, which was 0.00 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 95.2, which was 0.00 lower than the previous day. The implied volatity was 2.82, the open interest changed by 0 which decreased total open position to 0
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 95.2, which was 0.00 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 95.2, 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 Oct ZYDUSLIFE was trading at 985.35. The strike last trading price was 95.2, 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 29 Oct ZYDUSLIFE was trading at 1002.20. The strike last trading price was 95.2, which was 95.20 higher 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 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 Oct ZYDUSLIFE was trading at 990.60. 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 24 Oct ZYDUSLIFE was trading at 1005.70. 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 23 Oct ZYDUSLIFE was trading at 1001.00. 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 22 Oct ZYDUSLIFE was trading at 988.20. 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 21 Oct ZYDUSLIFE was trading at 1005.70. 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 18 Oct ZYDUSLIFE was trading at 1022.45. 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 Oct ZYDUSLIFE was trading at 1020.85. 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 16 Oct ZYDUSLIFE was trading at 1020.10. 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 15 Oct ZYDUSLIFE was trading at 1058.15. 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 14 Oct ZYDUSLIFE was trading at 1062.35. 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 which decreased total open position to
On 11 Oct ZYDUSLIFE was trading at 1064.40. 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 Oct ZYDUSLIFE was trading at 1057.00. 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 9 Oct ZYDUSLIFE was trading at 1065.35. 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 which decreased total open position to
On 8 Oct ZYDUSLIFE was trading at 1054.65. 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 which decreased total open position to
On 7 Oct ZYDUSLIFE was trading at 1050.65. 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 which decreased total open position to
On 4 Oct ZYDUSLIFE was trading at 1057.35. 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 which decreased total open position to
On 3 Oct ZYDUSLIFE was trading at 1069.05. 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 which decreased total open position to
On 1 Oct ZYDUSLIFE was trading at 1080.35. 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 which decreased total open position to
On 30 Sept ZYDUSLIFE was trading at 1068.55. 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 26DEC2024 1040 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 973.50 | 56.75 | -0.90 | - | 24 | 6 | 51 |
| 19 Dec | 985.60 | 57.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 979.55 | 57.65 | 0.00 | 0.00 | 0 | 4 | 0 |
| 17 Dec | 969.90 | 57.65 | -6.00 | - | 5 | 3 | 44 |
| 16 Dec | 987.75 | 63.65 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 978.50 | 63.65 | -0.15 | 29.91 | 5 | 0 | 42 |
| 12 Dec | 976.50 | 63.8 | 9.55 | 22.10 | 7 | 2 | 43 |
| 11 Dec | 986.45 | 54.25 | -13.00 | 25.34 | 3 | 1 | 41 |
| 10 Dec | 974.20 | 67.25 | 6.50 | 30.22 | 1 | 0 | 41 |
| 9 Dec | 982.45 | 60.75 | 11.55 | 33.39 | 15 | 8 | 40 |
| 6 Dec | 995.10 | 49.2 | -17.55 | 26.10 | 27 | 8 | 31 |
| 5 Dec | 978.00 | 66.75 | -2.35 | 34.18 | 4 | 3 | 23 |
| 4 Dec | 970.35 | 69.1 | 11.40 | 25.13 | 7 | 2 | 18 |
| 3 Dec | 982.10 | 57.7 | -6.70 | 21.07 | 22 | -4 | 16 |
| 2 Dec | 974.55 | 64.4 | -7.50 | 24.47 | 7 | 0 | 20 |
| 29 Nov | 965.95 | 71.9 | -18.10 | 23.43 | 13 | -9 | 20 |
| 28 Nov | 948.70 | 90 | 2.00 | 30.34 | 9 | 5 | 28 |
| 27 Nov | 950.95 | 88 | 2.00 | 28.43 | 4 | 2 | 21 |
| 26 Nov | 953.00 | 86 | 1.00 | 26.35 | 3 | 0 | 16 |
| 25 Nov | 964.35 | 85 | -0.10 | 38.08 | 2 | 1 | 15 |
| 22 Nov | 949.05 | 85.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 944.05 | 85.1 | 0.00 | 0.00 | 0 | 12 | 0 |
| 20 Nov | 947.60 | 85.1 | 0.00 | 21.15 | 12 | 12 | 12 |
| 19 Nov | 947.60 | 85.1 | 12.10 | 21.15 | 12 | 10 | 12 |
| 18 Nov | 944.70 | 73 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 957.40 | 73 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 963.75 | 73 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 949.75 | 73 | 13.50 | - | 1 | 0 | 1 |
| 11 Nov | 967.75 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 970.35 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 973.25 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 995.10 | 59.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 988.45 | 59.5 | 0.00 | 0.00 | 0 | 0 | 1 |
| 1 Nov | 1004.00 | 59.5 | 0.00 | 0.00 | 0 | 0 | 1 |
| 31 Oct | 1001.25 | 59.5 | 0.00 | - | 0 | 0 | 1 |
| 30 Oct | 985.35 | 59.5 | 0.00 | - | 0 | 0 | 1 |
| 29 Oct | 1002.20 | 59.5 | 0.00 | - | 0 | 0 | 1 |
| 28 Oct | 1006.30 | 59.5 | 0.00 | - | 0 | 1 | 1 |
| 25 Oct | 990.60 | 59.5 | 59.50 | - | 1 | 0 | 0 |
| 24 Oct | 1005.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1001.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 988.20 | 0 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1005.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1022.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1020.85 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1020.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1058.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1062.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1064.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1057.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1065.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1054.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1050.65 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1057.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1069.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1080.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1068.55 | 0 | - | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1040 expiring on 26DEC2024
Delta for 1040 PE is -
Historical price for 1040 PE is as follows
On 20 Dec ZYDUSLIFE was trading at 973.50. The strike last trading price was 56.75, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 51
On 19 Dec ZYDUSLIFE was trading at 985.60. The strike last trading price was 57.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ZYDUSLIFE was trading at 979.55. The strike last trading price was 57.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 17 Dec ZYDUSLIFE was trading at 969.90. The strike last trading price was 57.65, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 44
On 16 Dec ZYDUSLIFE was trading at 987.75. The strike last trading price was 63.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 13 Dec ZYDUSLIFE was trading at 978.50. The strike last trading price was 63.65, which was -0.15 lower than the previous day. The implied volatity was 29.91, the open interest changed by 0 which decreased total open position to 42
On 12 Dec ZYDUSLIFE was trading at 976.50. The strike last trading price was 63.8, which was 9.55 higher than the previous day. The implied volatity was 22.10, the open interest changed by 2 which increased total open position to 43
On 11 Dec ZYDUSLIFE was trading at 986.45. The strike last trading price was 54.25, which was -13.00 lower than the previous day. The implied volatity was 25.34, the open interest changed by 1 which increased total open position to 41
On 10 Dec ZYDUSLIFE was trading at 974.20. The strike last trading price was 67.25, which was 6.50 higher than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 41
On 9 Dec ZYDUSLIFE was trading at 982.45. The strike last trading price was 60.75, which was 11.55 higher than the previous day. The implied volatity was 33.39, the open interest changed by 8 which increased total open position to 40
On 6 Dec ZYDUSLIFE was trading at 995.10. The strike last trading price was 49.2, which was -17.55 lower than the previous day. The implied volatity was 26.10, the open interest changed by 8 which increased total open position to 31
On 5 Dec ZYDUSLIFE was trading at 978.00. The strike last trading price was 66.75, which was -2.35 lower than the previous day. The implied volatity was 34.18, the open interest changed by 3 which increased total open position to 23
On 4 Dec ZYDUSLIFE was trading at 970.35. The strike last trading price was 69.1, which was 11.40 higher than the previous day. The implied volatity was 25.13, the open interest changed by 2 which increased total open position to 18
On 3 Dec ZYDUSLIFE was trading at 982.10. The strike last trading price was 57.7, which was -6.70 lower than the previous day. The implied volatity was 21.07, the open interest changed by -4 which decreased total open position to 16
On 2 Dec ZYDUSLIFE was trading at 974.55. The strike last trading price was 64.4, which was -7.50 lower than the previous day. The implied volatity was 24.47, the open interest changed by 0 which decreased total open position to 20
On 29 Nov ZYDUSLIFE was trading at 965.95. The strike last trading price was 71.9, which was -18.10 lower than the previous day. The implied volatity was 23.43, the open interest changed by -9 which decreased total open position to 20
On 28 Nov ZYDUSLIFE was trading at 948.70. The strike last trading price was 90, which was 2.00 higher than the previous day. The implied volatity was 30.34, the open interest changed by 5 which increased total open position to 28
On 27 Nov ZYDUSLIFE was trading at 950.95. The strike last trading price was 88, which was 2.00 higher than the previous day. The implied volatity was 28.43, the open interest changed by 2 which increased total open position to 21
On 26 Nov ZYDUSLIFE was trading at 953.00. The strike last trading price was 86, which was 1.00 higher than the previous day. The implied volatity was 26.35, the open interest changed by 0 which decreased total open position to 16
On 25 Nov ZYDUSLIFE was trading at 964.35. The strike last trading price was 85, which was -0.10 lower than the previous day. The implied volatity was 38.08, the open interest changed by 1 which increased total open position to 15
On 22 Nov ZYDUSLIFE was trading at 949.05. The strike last trading price was 85.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 85.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 85.1, which was 0.00 lower than the previous day. The implied volatity was 21.15, the open interest changed by 12 which increased total open position to 12
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 85.1, which was 12.10 higher than the previous day. The implied volatity was 21.15, the open interest changed by 10 which increased total open position to 12
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 73, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 73, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 73, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 73, which was 13.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 59.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 59.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 59.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 59.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 59.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 59.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 1
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 59.5, 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 Oct ZYDUSLIFE was trading at 985.35. The strike last trading price was 59.5, 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 29 Oct ZYDUSLIFE was trading at 1002.20. The strike last trading price was 59.5, 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 28 Oct ZYDUSLIFE was trading at 1006.30. The strike last trading price was 59.5, 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 Oct ZYDUSLIFE was trading at 990.60. The strike last trading price was 59.5, which was 59.50 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 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 23 Oct ZYDUSLIFE was trading at 1001.00. 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 22 Oct ZYDUSLIFE was trading at 988.20. 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 21 Oct ZYDUSLIFE was trading at 1005.70. 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 18 Oct ZYDUSLIFE was trading at 1022.45. 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 Oct ZYDUSLIFE was trading at 1020.85. 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 16 Oct ZYDUSLIFE was trading at 1020.10. 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 15 Oct ZYDUSLIFE was trading at 1058.15. 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 14 Oct ZYDUSLIFE was trading at 1062.35. 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 which decreased total open position to
On 11 Oct ZYDUSLIFE was trading at 1064.40. 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 Oct ZYDUSLIFE was trading at 1057.00. 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 9 Oct ZYDUSLIFE was trading at 1065.35. 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 which decreased total open position to
On 8 Oct ZYDUSLIFE was trading at 1054.65. 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 which decreased total open position to
On 7 Oct ZYDUSLIFE was trading at 1050.65. 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 which decreased total open position to
On 4 Oct ZYDUSLIFE was trading at 1057.35. 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 which decreased total open position to
On 3 Oct ZYDUSLIFE was trading at 1069.05. 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 which decreased total open position to
On 1 Oct ZYDUSLIFE was trading at 1080.35. 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 which decreased total open position to
On 30 Sept ZYDUSLIFE was trading at 1068.55. 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
