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 | 118.3 | 18.70 | - | 4,500 | 1,800 | 20,700 | |||
| 4 Jul | 1137.05 | 99.6 | - | 36,900 | -11,700 | 18,900 | ||||
| 3 Jul | 1095.25 | 66.15 | - | 50,400 | -10,800 | 30,600 | ||||
| 2 Jul | 1074.60 | 53.7 | - | 42,300 | 10,800 | 41,400 | ||||
| 1 Jul | 1067.30 | 49.2 | - | 56,700 | 3,600 | 30,600 | ||||
| 28 Jun | 1073.95 | 59.95 | - | 9,900 | 0 | 27,000 | ||||
| 27 Jun | 1057.00 | 46.4 | - | 32,400 | 10,800 | 27,000 | ||||
| 26 Jun | 1065.80 | 49.25 | - | 18,900 | 5,400 | 15,300 | ||||
| 25 Jun | 1071.75 | 50.5 | - | 2,700 | 1,800 | 9,900 | ||||
| 24 Jun | 1080.35 | 60 | - | 3,600 | 2,700 | 7,200 | ||||
| 21 Jun | 1085.05 | 65.85 | - | 4,500 | 2,700 | 3,600 | ||||
| 20 Jun | 1088.65 | 61.85 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 19 Jun | 1073.55 | 61.85 | - | 900 | 0 | 0 | ||||
| 18 Jun | 1078.95 | 44.55 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1109.55 | 44.55 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1090.50 | 44.55 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1096.95 | 44.55 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1084.85 | 44.55 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1086.05 | 44.55 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1055.80 | 44.55 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1045.00 | 44.55 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1048.65 | 44.55 | - | 0 | 0 | 0 | ||||
For ZYDUS LIFESCIENCES LTD - strike price 1050 expiring on 25JUL2024
Delta for 1050 CE is -
Historical price for 1050 CE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 118.3, which was 18.70 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 20700
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 99.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 18900
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 66.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 30600
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 53.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 41400
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 49.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 30600
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 59.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27000
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 46.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 27000
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 49.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 15300
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 50.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 9900
On 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 60, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 7200
On 21 Jun ZYDUSLIFE was trading at 1085.05. The strike last trading price was 65.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 3600
On 20 Jun ZYDUSLIFE was trading at 1088.65. The strike last trading price was 61.85, 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 61.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun ZYDUSLIFE was trading at 1078.95. The strike last trading price was 44.55, 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 44.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ZYDUSLIFE was trading at 1090.50. The strike last trading price was 44.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun ZYDUSLIFE was trading at 1096.95. The strike last trading price was 44.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun ZYDUSLIFE was trading at 1084.85. The strike last trading price was 44.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ZYDUSLIFE was trading at 1086.05. The strike last trading price was 44.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ZYDUSLIFE was trading at 1055.80. The strike last trading price was 44.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ZYDUSLIFE was trading at 1045.00. The strike last trading price was 44.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ZYDUSLIFE was trading at 1048.65. The strike last trading price was 44.55, 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 | 3.45 | -3.70 | - | 4,54,500 | -3,600 | 2,03,400 |
| 4 Jul | 1137.05 | 7.15 | - | 7,05,600 | 53,100 | 2,07,000 | |
| 3 Jul | 1095.25 | 14.35 | - | 4,00,500 | 10,800 | 1,53,900 | |
| 2 Jul | 1074.60 | 21.75 | - | 1,31,400 | -14,400 | 1,45,800 | |
| 1 Jul | 1067.30 | 23.25 | - | 91,800 | 9,000 | 1,60,200 | |
| 28 Jun | 1073.95 | 23 | - | 2,30,400 | 39,600 | 1,51,200 | |
| 27 Jun | 1057.00 | 27.5 | - | 55,800 | 27,900 | 1,11,600 | |
| 26 Jun | 1065.80 | 25 | - | 88,200 | 35,100 | 82,800 | |
| 25 Jun | 1071.75 | 28.95 | - | 28,800 | 9,000 | 47,700 | |
| 24 Jun | 1080.35 | 20 | - | 11,700 | 9,000 | 37,800 | |
| 21 Jun | 1085.05 | 20.00 | - | 8,100 | 6,300 | 27,000 | |
| 20 Jun | 1088.65 | 19.40 | - | 2,700 | 1,800 | 19,800 | |
| 19 Jun | 1073.55 | 25.00 | - | 7,200 | 3,600 | 18,000 | |
| 18 Jun | 1078.95 | 20.50 | - | 15,300 | 12,600 | 12,600 | |
| 14 Jun | 1109.55 | 58.90 | - | 0 | 0 | 0 | |
| 13 Jun | 1090.50 | 58.90 | - | 0 | 0 | 0 | |
| 12 Jun | 1096.95 | 58.90 | - | 0 | 0 | 0 | |
| 11 Jun | 1084.85 | 58.90 | - | 0 | 0 | 0 | |
| 10 Jun | 1086.05 | 58.90 | - | 0 | 0 | 0 | |
| 7 Jun | 1055.80 | 58.90 | - | 0 | 0 | 0 | |
| 6 Jun | 1045.00 | 58.90 | - | 0 | 0 | 0 | |
| 5 Jun | 1048.65 | 58.90 | - | 0 | 0 | 0 | |
For ZYDUS LIFESCIENCES LTD - strike price 1050 expiring on 25JUL2024
Delta for 1050 PE is -
Historical price for 1050 PE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 3.45, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 203400
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 7.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 53100 which increased total open position to 207000
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 14.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 153900
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 21.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 145800
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 23.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 160200
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 23, which was lower than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 151200
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 27.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 111600
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 82800
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 28.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 47700
On 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 20, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 37800
On 21 Jun ZYDUSLIFE was trading at 1085.05. The strike last trading price was 20.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 27000
On 20 Jun ZYDUSLIFE was trading at 1088.65. The strike last trading price was 19.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 19800
On 19 Jun ZYDUSLIFE was trading at 1073.55. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 18000
On 18 Jun ZYDUSLIFE was trading at 1078.95. The strike last trading price was 20.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 12600
On 14 Jun ZYDUSLIFE was trading at 1109.55. The strike last trading price was 58.90, 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 58.90, 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 58.90, 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 58.90, 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 58.90, 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 58.90, 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 58.90, 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 58.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0