ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
06 Sep 2024 04:11 PM IST
| ZYDUSLIFE 1040 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1100.00 | 95.05 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1115.15 | 95.05 | 0.15 | 1,800 | 0 | 11,700 | ||||
| 4 Sept | 1127.90 | 94.9 | 9.80 | 1,800 | -900 | 11,700 | ||||
| 3 Sept | 1114.00 | 85.1 | -2.70 | 7,200 | 0 | 9,900 | ||||
| 2 Sept | 1111.55 | 87.8 | -20.70 | 1,800 | 0 | 9,000 | ||||
| 30 Aug | 1127.90 | 108.5 | 22.10 | 10,800 | 8,100 | 8,100 | ||||
| 29 Aug | 1132.05 | 86.4 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1138.30 | 86.4 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1114.25 | 86.4 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1108.45 | 86.4 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1178.70 | 86.4 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1210.05 | 86.4 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1205.65 | 86.4 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1192.65 | 86.4 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1184.95 | 86.4 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.55 | 86.4 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1170.50 | 86.4 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1175.45 | 86.4 | 86.40 | 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 1040 expiring on 26SEP2024
Delta for 1040 CE is -
Historical price for 1040 CE is as follows
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 95.05, 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 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 95.05, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 94.9, which was 9.80 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 11700
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 85.1, which was -2.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9900
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 87.8, which was -20.70 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 108.5, which was 22.10 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 8100
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 86.4, 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 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 86.4, 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 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 86.4, 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 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 86.4, 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 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 86.4, 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 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 86.4, 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 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 86.4, 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 20 Aug ZYDUSLIFE was trading at 1192.65. The strike last trading price was 86.4, 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 Aug ZYDUSLIFE was trading at 1184.95. The strike last trading price was 86.4, 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 Aug ZYDUSLIFE was trading at 1187.55. The strike last trading price was 86.4, 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 86.4, 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 86.4, which was 86.40 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 1040 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1100.00 | 7.1 | 1.45 | 3,19,500 | 2,700 | 4,47,300 |
| 5 Sept | 1115.15 | 5.65 | -0.85 | 2,73,600 | -3,600 | 4,43,700 |
| 4 Sept | 1127.90 | 6.5 | -2.00 | 3,72,600 | 24,300 | 4,47,300 |
| 3 Sept | 1114.00 | 8.5 | -0.55 | 2,01,600 | 25,200 | 4,20,300 |
| 2 Sept | 1111.55 | 9.05 | -0.60 | 4,25,700 | 4,500 | 3,96,000 |
| 30 Aug | 1127.90 | 9.65 | 1.45 | 15,84,000 | 99,900 | 3,87,900 |
| 29 Aug | 1132.05 | 8.2 | 0.40 | 2,53,800 | 54,900 | 2,83,500 |
| 28 Aug | 1138.30 | 7.8 | -3.50 | 2,01,600 | 28,800 | 2,28,600 |
| 27 Aug | 1114.25 | 11.3 | -2.15 | 1,85,400 | 9,000 | 1,99,800 |
| 26 Aug | 1108.45 | 13.45 | 10.25 | 3,71,700 | 1,77,300 | 1,89,900 |
| 23 Aug | 1178.70 | 3.2 | 1.60 | 11,700 | 8,100 | 11,700 |
| 22 Aug | 1210.05 | 1.6 | -0.40 | 1,800 | 0 | 3,600 |
| 21 Aug | 1205.65 | 2 | -2.85 | 1,800 | 0 | 2,700 |
| 20 Aug | 1192.65 | 4.85 | -0.15 | 900 | 0 | 2,700 |
| 19 Aug | 1184.95 | 5 | 2.00 | 4,500 | 900 | 2,700 |
| 16 Aug | 1187.55 | 3 | -47.60 | 1,800 | 0 | 0 |
| 14 Aug | 1170.50 | 50.6 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1175.45 | 50.6 | 0.00 | 0 | 0 | 0 |
| 24 Jul | 1179.45 | 50.6 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1148.85 | 50.6 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1154.55 | 50.6 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1144.45 | 50.6 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1185.65 | 50.6 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1184.80 | 50.6 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1188.00 | 50.6 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1175.15 | 50.6 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1163.35 | 50.6 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1180.15 | 50.6 | 50.60 | 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 1040 expiring on 26SEP2024
Delta for 1040 PE is -
Historical price for 1040 PE is as follows
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 7.1, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 447300
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 5.65, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 443700
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 6.5, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 447300
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 8.5, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 420300
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 9.05, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 396000
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 9.65, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 99900 which increased total open position to 387900
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 8.2, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 283500
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 7.8, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 228600
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 11.3, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 199800
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 13.45, which was 10.25 higher than the previous day. The implied volatity was -, the open interest changed by 177300 which increased total open position to 189900
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 3.2, which was 1.60 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 11700
On 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 1.6, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 2, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 20 Aug ZYDUSLIFE was trading at 1192.65. The strike last trading price was 4.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 19 Aug ZYDUSLIFE was trading at 1184.95. The strike last trading price was 5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2700
On 16 Aug ZYDUSLIFE was trading at 1187.55. The strike last trading price was 3, which was -47.60 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 50.6, 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 50.6, 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 24 Jul ZYDUSLIFE was trading at 1179.45. The strike last trading price was 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, 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 50.6, which was 50.60 higher 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