ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
18 Oct 2024 10:21 AM IST
| ZYDUSLIFE 1060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 18 Oct | 1027.60 | 8.2 | 0.90 | 3,50,100 | -28,800 | 6,38,100 | ||||
| 17 Oct | 1020.85 | 7.3 | -0.65 | 13,91,400 | -49,500 | 6,66,900 | ||||
|
|
||||||||||
| 16 Oct | 1020.10 | 7.95 | -13.60 | 32,12,100 | 2,43,000 | 7,13,700 | ||||
| 15 Oct | 1058.15 | 21.55 | -0.80 | 4,35,600 | 53,100 | 4,73,400 | ||||
| 14 Oct | 1062.35 | 22.35 | -3.80 | 4,55,400 | -10,800 | 4,33,800 | ||||
| 11 Oct | 1064.40 | 26.15 | 0.90 | 4,71,600 | 18,900 | 4,45,500 | ||||
| 10 Oct | 1057.00 | 25.25 | -7.75 | 9,07,200 | 57,600 | 4,24,800 | ||||
| 9 Oct | 1065.35 | 33 | 4.05 | 8,40,600 | 47,700 | 3,64,500 | ||||
| 8 Oct | 1054.65 | 28.95 | 1.45 | 3,64,500 | 22,500 | 3,15,000 | ||||
| 7 Oct | 1050.65 | 27.5 | -5.80 | 3,23,100 | -2,700 | 2,92,500 | ||||
| 4 Oct | 1057.35 | 33.3 | -6.50 | 2,63,700 | -11,700 | 2,92,500 | ||||
| 3 Oct | 1069.05 | 39.8 | -7.15 | 2,49,300 | -10,800 | 3,04,200 | ||||
| 1 Oct | 1080.35 | 46.95 | 4.55 | 3,59,100 | 8,100 | 3,15,000 | ||||
| 30 Sept | 1068.55 | 42.4 | -4.20 | 6,35,400 | 29,700 | 3,07,800 | ||||
| 27 Sept | 1075.95 | 46.6 | 2.30 | 12,97,800 | 70,200 | 2,77,200 | ||||
| 26 Sept | 1068.00 | 44.3 | 0.80 | 7,29,900 | 4,500 | 2,04,300 | ||||
| 25 Sept | 1063.45 | 43.5 | 6.55 | 6,67,800 | 70,200 | 1,96,200 | ||||
| 24 Sept | 1051.55 | 36.95 | -2.05 | 1,93,500 | 33,300 | 1,26,900 | ||||
| 23 Sept | 1055.25 | 39 | -0.95 | 1,50,300 | 40,500 | 92,700 | ||||
| 20 Sept | 1054.60 | 39.95 | -2.15 | 1,11,600 | 14,400 | 51,300 | ||||
| 19 Sept | 1054.45 | 42.1 | -71.65 | 93,600 | 42,300 | 42,300 | ||||
| 18 Sept | 1079.95 | 113.75 | 0.00 | 0 | 0 | 0 | ||||
| 17 Sept | 1110.95 | 113.75 | 0.00 | 0 | 0 | 0 | ||||
| 16 Sept | 1115.85 | 113.75 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1118.55 | 113.75 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1120.10 | 113.75 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1112.60 | 113.75 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1113.20 | 113.75 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1104.15 | 113.75 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 1100.00 | 113.75 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1115.15 | 113.75 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1127.90 | 113.75 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1114.00 | 113.75 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1111.55 | 113.75 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1127.90 | 113.75 | 0 | 0 | 0 | |||||
For Zydus Lifesciences Ltd - strike price 1060 expiring on 31OCT2024
Delta for 1060 CE is -
Historical price for 1060 CE is as follows
On 18 Oct ZYDUSLIFE was trading at 1027.60. The strike last trading price was 8.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 638100
On 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 7.3, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 666900
On 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 7.95, which was -13.60 lower than the previous day. The implied volatity was -, the open interest changed by 243000 which increased total open position to 713700
On 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 21.55, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 53100 which increased total open position to 473400
On 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 22.35, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 433800
On 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 26.15, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 18900 which increased total open position to 445500
On 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 25.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 424800
On 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 33, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 47700 which increased total open position to 364500
On 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 28.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 315000
On 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 27.5, which was -5.80 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 292500
On 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 33.3, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 292500
On 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 39.8, which was -7.15 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 304200
On 1 Oct ZYDUSLIFE was trading at 1080.35. The strike last trading price was 46.95, which was 4.55 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 315000
On 30 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 42.4, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 307800
On 27 Sept ZYDUSLIFE was trading at 1075.95. The strike last trading price was 46.6, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 277200
On 26 Sept ZYDUSLIFE was trading at 1068.00. The strike last trading price was 44.3, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 204300
On 25 Sept ZYDUSLIFE was trading at 1063.45. The strike last trading price was 43.5, which was 6.55 higher than the previous day. The implied volatity was -, the open interest changed by 70200 which increased total open position to 196200
On 24 Sept ZYDUSLIFE was trading at 1051.55. The strike last trading price was 36.95, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 33300 which increased total open position to 126900
On 23 Sept ZYDUSLIFE was trading at 1055.25. The strike last trading price was 39, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 92700
On 20 Sept ZYDUSLIFE was trading at 1054.60. The strike last trading price was 39.95, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 51300
On 19 Sept ZYDUSLIFE was trading at 1054.45. The strike last trading price was 42.1, which was -71.65 lower than the previous day. The implied volatity was -, the open interest changed by 42300 which increased total open position to 42300
On 18 Sept ZYDUSLIFE was trading at 1079.95. The strike last trading price was 113.75, 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 17 Sept ZYDUSLIFE was trading at 1110.95. The strike last trading price was 113.75, 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 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 113.75, 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 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 113.75, 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 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 113.75, 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 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 113.75, 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 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 113.75, 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 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 113.75, 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 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 113.75, 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 113.75, 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 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 113.75, 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 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 113.75, 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 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 113.75, 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 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 113.75, 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 1060 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 18 Oct | 1027.60 | 36.65 | -4.30 | 7,200 | 0 | 5,58,000 |
| 17 Oct | 1020.85 | 40.95 | -5.20 | 59,400 | 1,800 | 5,58,900 |
| 16 Oct | 1020.10 | 46.15 | 27.90 | 7,58,700 | -26,100 | 5,58,000 |
| 15 Oct | 1058.15 | 18.25 | 1.75 | 2,52,000 | 16,200 | 5,83,200 |
| 14 Oct | 1062.35 | 16.5 | -1.20 | 2,68,200 | 31,500 | 5,66,100 |
| 11 Oct | 1064.40 | 17.7 | -6.40 | 4,46,400 | 87,300 | 5,34,600 |
| 10 Oct | 1057.00 | 24.1 | 3.15 | 6,85,800 | 84,600 | 4,48,200 |
| 9 Oct | 1065.35 | 20.95 | -6.10 | 6,16,500 | 66,600 | 3,65,400 |
| 8 Oct | 1054.65 | 27.05 | -5.85 | 3,24,000 | -4,500 | 3,00,600 |
| 7 Oct | 1050.65 | 32.9 | 4.20 | 4,53,600 | -71,100 | 3,06,000 |
| 4 Oct | 1057.35 | 28.7 | 4.90 | 3,73,500 | -4,500 | 3,77,100 |
| 3 Oct | 1069.05 | 23.8 | 3.80 | 4,14,000 | -20,700 | 3,80,700 |
| 1 Oct | 1080.35 | 20 | -5.45 | 2,77,200 | 10,800 | 4,04,100 |
| 30 Sept | 1068.55 | 25.45 | 2.70 | 4,58,100 | -3,600 | 3,92,400 |
| 27 Sept | 1075.95 | 22.75 | -4.25 | 7,42,500 | 1,31,400 | 3,99,600 |
| 26 Sept | 1068.00 | 27 | -7.45 | 4,03,200 | 1,37,700 | 2,69,100 |
| 25 Sept | 1063.45 | 34.45 | -2.15 | 1,87,200 | 64,800 | 1,31,400 |
| 24 Sept | 1051.55 | 36.6 | 1.15 | 44,100 | 6,300 | 65,700 |
| 23 Sept | 1055.25 | 35.45 | -1.60 | 47,700 | 15,300 | 59,400 |
| 20 Sept | 1054.60 | 37.05 | -0.15 | 26,100 | 7,200 | 45,000 |
| 19 Sept | 1054.45 | 37.2 | 11.50 | 59,400 | 11,700 | 38,700 |
| 18 Sept | 1079.95 | 25.7 | 10.85 | 39,600 | 20,700 | 27,000 |
| 17 Sept | 1110.95 | 14.85 | 0.00 | 0 | 1,800 | 0 |
| 16 Sept | 1115.85 | 14.85 | -3.15 | 1,800 | 900 | 5,400 |
| 13 Sept | 1118.55 | 18 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1120.10 | 18 | 0.00 | 0 | 2,700 | 0 |
| 11 Sept | 1112.60 | 18 | 0.00 | 2,700 | 0 | 1,800 |
| 10 Sept | 1113.20 | 18 | -10.50 | 1,800 | 0 | 0 |
| 9 Sept | 1104.15 | 28.5 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1100.00 | 28.5 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1115.15 | 28.5 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1127.90 | 28.5 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1114.00 | 28.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1111.55 | 28.5 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1127.90 | 28.5 | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1060 expiring on 31OCT2024
Delta for 1060 PE is -
Historical price for 1060 PE is as follows
On 18 Oct ZYDUSLIFE was trading at 1027.60. The strike last trading price was 36.65, which was -4.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 558000
On 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 40.95, which was -5.20 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 558900
On 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 46.15, which was 27.90 higher than the previous day. The implied volatity was -, the open interest changed by -26100 which decreased total open position to 558000
On 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 18.25, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 583200
On 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 16.5, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 566100
On 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 17.7, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 87300 which increased total open position to 534600
On 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 24.1, which was 3.15 higher than the previous day. The implied volatity was -, the open interest changed by 84600 which increased total open position to 448200
On 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 20.95, which was -6.10 lower than the previous day. The implied volatity was -, the open interest changed by 66600 which increased total open position to 365400
On 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 27.05, which was -5.85 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 300600
On 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 32.9, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by -71100 which decreased total open position to 306000
On 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 28.7, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 377100
On 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 23.8, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by -20700 which decreased total open position to 380700
On 1 Oct ZYDUSLIFE was trading at 1080.35. The strike last trading price was 20, which was -5.45 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 404100
On 30 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 25.45, which was 2.70 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 392400
On 27 Sept ZYDUSLIFE was trading at 1075.95. The strike last trading price was 22.75, which was -4.25 lower than the previous day. The implied volatity was -, the open interest changed by 131400 which increased total open position to 399600
On 26 Sept ZYDUSLIFE was trading at 1068.00. The strike last trading price was 27, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 137700 which increased total open position to 269100
On 25 Sept ZYDUSLIFE was trading at 1063.45. The strike last trading price was 34.45, which was -2.15 lower than the previous day. The implied volatity was -, the open interest changed by 64800 which increased total open position to 131400
On 24 Sept ZYDUSLIFE was trading at 1051.55. The strike last trading price was 36.6, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 65700
On 23 Sept ZYDUSLIFE was trading at 1055.25. The strike last trading price was 35.45, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 59400
On 20 Sept ZYDUSLIFE was trading at 1054.60. The strike last trading price was 37.05, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 45000
On 19 Sept ZYDUSLIFE was trading at 1054.45. The strike last trading price was 37.2, which was 11.50 higher than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 38700
On 18 Sept ZYDUSLIFE was trading at 1079.95. The strike last trading price was 25.7, which was 10.85 higher than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 27000
On 17 Sept ZYDUSLIFE was trading at 1110.95. The strike last trading price was 14.85, 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 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 14.85, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 5400
On 13 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 18, 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 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 18, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 0
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 18, 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 1800
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 18, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 28.5, 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 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 28.5, 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 28.5, 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 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 28.5, 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 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 28.5, 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 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 28.5, 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 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 28.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
