ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
20 Dec 2024 04:11 PM IST
| ZYDUSLIFE 26DEC2024 1060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.07
Theta: -0.21
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 973.50 | 0.4 | -0.75 | 33.78 | 282 | -73 | 211 | |||
| 19 Dec | 985.60 | 1.15 | 0.25 | 31.56 | 276 | 6 | 285 | |||
| 18 Dec | 979.55 | 0.9 | 0.05 | 31.12 | 81 | -12 | 282 | |||
| 17 Dec | 969.90 | 0.85 | -0.45 | 32.63 | 228 | -20 | 298 | |||
| 16 Dec | 987.75 | 1.3 | 0.25 | 27.32 | 379 | 30 | 318 | |||
| 13 Dec | 978.50 | 1.05 | -0.15 | 25.34 | 212 | 10 | 288 | |||
| 12 Dec | 976.50 | 1.2 | -0.95 | 25.90 | 779 | -109 | 282 | |||
| 11 Dec | 986.45 | 2.15 | 0.40 | 25.01 | 272 | 16 | 396 | |||
| 10 Dec | 974.20 | 1.75 | -1.10 | 26.17 | 612 | 14 | 384 | |||
| 9 Dec | 982.45 | 2.85 | -1.60 | 25.51 | 899 | 34 | 373 | |||
| 6 Dec | 995.10 | 4.45 | 1.70 | 23.85 | 929 | 91 | 345 | |||
| 5 Dec | 978.00 | 2.75 | -0.05 | 23.70 | 288 | 8 | 257 | |||
| 4 Dec | 970.35 | 2.8 | -0.95 | 25.75 | 617 | -30 | 251 | |||
| 3 Dec | 982.10 | 3.75 | -0.15 | 24.55 | 807 | 113 | 287 | |||
| 2 Dec | 974.55 | 3.9 | 0.70 | 25.57 | 285 | 47 | 175 | |||
| 29 Nov | 965.95 | 3.2 | 0.95 | 24.73 | 362 | 86 | 129 | |||
| 28 Nov | 948.70 | 2.25 | -0.35 | 24.85 | 48 | 2 | 43 | |||
| 27 Nov | 950.95 | 2.6 | -0.65 | 25.61 | 22 | -3 | 41 | |||
| 26 Nov | 953.00 | 3.25 | -1.10 | 26.40 | 29 | 9 | 43 | |||
| 25 Nov | 964.35 | 4.35 | 0.25 | 25.01 | 44 | 2 | 34 | |||
| 22 Nov | 949.05 | 4.1 | -0.25 | 26.59 | 16 | -2 | 30 | |||
| 21 Nov | 944.05 | 4.35 | -0.65 | 28.13 | 13 | 0 | 32 | |||
| 20 Nov | 947.60 | 5 | 0.00 | 27.22 | 14 | 1 | 33 | |||
| 19 Nov | 947.60 | 5 | 0.20 | 27.22 | 14 | 2 | 33 | |||
| 18 Nov | 944.70 | 4.8 | -2.20 | 26.75 | 23 | 16 | 31 | |||
| 14 Nov | 957.40 | 7 | -1.25 | 26.37 | 26 | 7 | 16 | |||
| 13 Nov | 963.75 | 8.25 | -0.75 | 26.36 | 5 | 3 | 9 | |||
| 12 Nov | 949.75 | 9 | -9.60 | 29.36 | 6 | 5 | 6 | |||
| 11 Nov | 967.75 | 18.6 | -8.95 | 34.14 | 1 | 0 | 1 | |||
|
|
||||||||||
| 8 Nov | 970.35 | 27.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 973.25 | 27.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 995.10 | 27.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 5 Nov | 988.45 | 27.55 | 34.30 | 1 | 0 | 0 | ||||
For Zydus Lifesciences Ltd - strike price 1060 expiring on 26DEC2024
Delta for 1060 CE is 0.03
Historical price for 1060 CE is as follows
On 20 Dec ZYDUSLIFE was trading at 973.50. The strike last trading price was 0.4, which was -0.75 lower than the previous day. The implied volatity was 33.78, the open interest changed by -73 which decreased total open position to 211
On 19 Dec ZYDUSLIFE was trading at 985.60. The strike last trading price was 1.15, which was 0.25 higher than the previous day. The implied volatity was 31.56, the open interest changed by 6 which increased total open position to 285
On 18 Dec ZYDUSLIFE was trading at 979.55. The strike last trading price was 0.9, which was 0.05 higher than the previous day. The implied volatity was 31.12, the open interest changed by -12 which decreased total open position to 282
On 17 Dec ZYDUSLIFE was trading at 969.90. The strike last trading price was 0.85, which was -0.45 lower than the previous day. The implied volatity was 32.63, the open interest changed by -20 which decreased total open position to 298
On 16 Dec ZYDUSLIFE was trading at 987.75. The strike last trading price was 1.3, which was 0.25 higher than the previous day. The implied volatity was 27.32, the open interest changed by 30 which increased total open position to 318
On 13 Dec ZYDUSLIFE was trading at 978.50. The strike last trading price was 1.05, which was -0.15 lower than the previous day. The implied volatity was 25.34, the open interest changed by 10 which increased total open position to 288
On 12 Dec ZYDUSLIFE was trading at 976.50. The strike last trading price was 1.2, which was -0.95 lower than the previous day. The implied volatity was 25.90, the open interest changed by -109 which decreased total open position to 282
On 11 Dec ZYDUSLIFE was trading at 986.45. The strike last trading price was 2.15, which was 0.40 higher than the previous day. The implied volatity was 25.01, the open interest changed by 16 which increased total open position to 396
On 10 Dec ZYDUSLIFE was trading at 974.20. The strike last trading price was 1.75, which was -1.10 lower than the previous day. The implied volatity was 26.17, the open interest changed by 14 which increased total open position to 384
On 9 Dec ZYDUSLIFE was trading at 982.45. The strike last trading price was 2.85, which was -1.60 lower than the previous day. The implied volatity was 25.51, the open interest changed by 34 which increased total open position to 373
On 6 Dec ZYDUSLIFE was trading at 995.10. The strike last trading price was 4.45, which was 1.70 higher than the previous day. The implied volatity was 23.85, the open interest changed by 91 which increased total open position to 345
On 5 Dec ZYDUSLIFE was trading at 978.00. The strike last trading price was 2.75, which was -0.05 lower than the previous day. The implied volatity was 23.70, the open interest changed by 8 which increased total open position to 257
On 4 Dec ZYDUSLIFE was trading at 970.35. The strike last trading price was 2.8, which was -0.95 lower than the previous day. The implied volatity was 25.75, the open interest changed by -30 which decreased total open position to 251
On 3 Dec ZYDUSLIFE was trading at 982.10. The strike last trading price was 3.75, which was -0.15 lower than the previous day. The implied volatity was 24.55, the open interest changed by 113 which increased total open position to 287
On 2 Dec ZYDUSLIFE was trading at 974.55. The strike last trading price was 3.9, which was 0.70 higher than the previous day. The implied volatity was 25.57, the open interest changed by 47 which increased total open position to 175
On 29 Nov ZYDUSLIFE was trading at 965.95. The strike last trading price was 3.2, which was 0.95 higher than the previous day. The implied volatity was 24.73, the open interest changed by 86 which increased total open position to 129
On 28 Nov ZYDUSLIFE was trading at 948.70. The strike last trading price was 2.25, which was -0.35 lower than the previous day. The implied volatity was 24.85, the open interest changed by 2 which increased total open position to 43
On 27 Nov ZYDUSLIFE was trading at 950.95. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was 25.61, the open interest changed by -3 which decreased total open position to 41
On 26 Nov ZYDUSLIFE was trading at 953.00. The strike last trading price was 3.25, which was -1.10 lower than the previous day. The implied volatity was 26.40, the open interest changed by 9 which increased total open position to 43
On 25 Nov ZYDUSLIFE was trading at 964.35. The strike last trading price was 4.35, which was 0.25 higher than the previous day. The implied volatity was 25.01, the open interest changed by 2 which increased total open position to 34
On 22 Nov ZYDUSLIFE was trading at 949.05. The strike last trading price was 4.1, which was -0.25 lower than the previous day. The implied volatity was 26.59, the open interest changed by -2 which decreased total open position to 30
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 4.35, which was -0.65 lower than the previous day. The implied volatity was 28.13, the open interest changed by 0 which decreased total open position to 32
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was 27.22, the open interest changed by 1 which increased total open position to 33
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 5, which was 0.20 higher than the previous day. The implied volatity was 27.22, the open interest changed by 2 which increased total open position to 33
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 4.8, which was -2.20 lower than the previous day. The implied volatity was 26.75, the open interest changed by 16 which increased total open position to 31
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 7, which was -1.25 lower than the previous day. The implied volatity was 26.37, the open interest changed by 7 which increased total open position to 16
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 8.25, which was -0.75 lower than the previous day. The implied volatity was 26.36, the open interest changed by 3 which increased total open position to 9
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 9, which was -9.60 lower than the previous day. The implied volatity was 29.36, the open interest changed by 5 which increased total open position to 6
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 18.6, which was -8.95 lower than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 1
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 27.55, 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 27.55, 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 27.55, 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 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 27.55, which was lower than the previous day. The implied volatity was 34.30, the open interest changed by 0 which decreased total open position to 0
| ZYDUSLIFE 26DEC2024 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 973.50 | 80 | 2.50 | - | 4 | -1 | 14 |
| 19 Dec | 985.60 | 77.5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 979.55 | 77.5 | -8.25 | - | 1 | 0 | 15 |
| 17 Dec | 969.90 | 85.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 987.75 | 85.75 | 0.00 | 0.00 | 0 | -1 | 0 |
| 13 Dec | 978.50 | 85.75 | 20.20 | 41.15 | 1 | 0 | 16 |
| 12 Dec | 976.50 | 65.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 986.45 | 65.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 974.20 | 65.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 982.45 | 65.55 | 0.00 | 0.00 | 0 | 3 | 0 |
| 6 Dec | 995.10 | 65.55 | -19.40 | 27.02 | 4 | 2 | 15 |
| 5 Dec | 978.00 | 84.95 | -2.35 | 37.80 | 3 | -1 | 11 |
| 4 Dec | 970.35 | 87.3 | 13.70 | 26.39 | 6 | -1 | 11 |
| 3 Dec | 982.10 | 73.6 | -9.30 | 15.28 | 3 | 0 | 12 |
| 2 Dec | 974.55 | 82.9 | -26.05 | 26.96 | 2 | 0 | 12 |
| 29 Nov | 965.95 | 108.95 | 0.00 | 0.00 | 0 | 1 | 0 |
| 28 Nov | 948.70 | 108.95 | 5.95 | 33.18 | 1 | 0 | 11 |
| 27 Nov | 950.95 | 103 | 2.00 | 24.66 | 5 | 4 | 10 |
| 26 Nov | 953.00 | 101 | -3.00 | 18.13 | 2 | 1 | 5 |
| 25 Nov | 964.35 | 104 | 25.30 | 38.12 | 4 | 1 | 1 |
| 22 Nov | 949.05 | 78.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 944.05 | 78.7 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 947.60 | 78.7 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 947.60 | 78.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 944.70 | 78.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 957.40 | 78.7 | 0.00 | - | 0 | 0 | 0 |
| 13 Nov | 963.75 | 78.7 | 0.00 | - | 0 | 0 | 0 |
| 12 Nov | 949.75 | 78.7 | 0.00 | - | 0 | 0 | 0 |
| 11 Nov | 967.75 | 78.7 | 0.00 | - | 0 | 0 | 0 |
| 8 Nov | 970.35 | 78.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Nov | 973.25 | 78.7 | 0.00 | - | 0 | 0 | 0 |
| 6 Nov | 995.10 | 78.7 | 0.00 | - | 0 | 0 | 0 |
| 5 Nov | 988.45 | 78.7 | - | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1060 expiring on 26DEC2024
Delta for 1060 PE is -
Historical price for 1060 PE is as follows
On 20 Dec ZYDUSLIFE was trading at 973.50. The strike last trading price was 80, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 14
On 19 Dec ZYDUSLIFE was trading at 985.60. The strike last trading price was 77.5, 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 Dec ZYDUSLIFE was trading at 979.55. The strike last trading price was 77.5, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15
On 17 Dec ZYDUSLIFE was trading at 969.90. The strike last trading price was 85.75, 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 16 Dec ZYDUSLIFE was trading at 987.75. The strike last trading price was 85.75, 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 85.75, which was 20.20 higher than the previous day. The implied volatity was 41.15, the open interest changed by 0 which decreased total open position to 16
On 12 Dec ZYDUSLIFE was trading at 976.50. The strike last trading price was 65.55, 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 11 Dec ZYDUSLIFE was trading at 986.45. The strike last trading price was 65.55, 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 10 Dec ZYDUSLIFE was trading at 974.20. The strike last trading price was 65.55, 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 9 Dec ZYDUSLIFE was trading at 982.45. The strike last trading price was 65.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 6 Dec ZYDUSLIFE was trading at 995.10. The strike last trading price was 65.55, which was -19.40 lower than the previous day. The implied volatity was 27.02, the open interest changed by 2 which increased total open position to 15
On 5 Dec ZYDUSLIFE was trading at 978.00. The strike last trading price was 84.95, which was -2.35 lower than the previous day. The implied volatity was 37.80, the open interest changed by -1 which decreased total open position to 11
On 4 Dec ZYDUSLIFE was trading at 970.35. The strike last trading price was 87.3, which was 13.70 higher than the previous day. The implied volatity was 26.39, the open interest changed by -1 which decreased total open position to 11
On 3 Dec ZYDUSLIFE was trading at 982.10. The strike last trading price was 73.6, which was -9.30 lower than the previous day. The implied volatity was 15.28, the open interest changed by 0 which decreased total open position to 12
On 2 Dec ZYDUSLIFE was trading at 974.55. The strike last trading price was 82.9, which was -26.05 lower than the previous day. The implied volatity was 26.96, the open interest changed by 0 which decreased total open position to 12
On 29 Nov ZYDUSLIFE was trading at 965.95. The strike last trading price was 108.95, 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 28 Nov ZYDUSLIFE was trading at 948.70. The strike last trading price was 108.95, which was 5.95 higher than the previous day. The implied volatity was 33.18, the open interest changed by 0 which decreased total open position to 11
On 27 Nov ZYDUSLIFE was trading at 950.95. The strike last trading price was 103, which was 2.00 higher than the previous day. The implied volatity was 24.66, the open interest changed by 4 which increased total open position to 10
On 26 Nov ZYDUSLIFE was trading at 953.00. The strike last trading price was 101, which was -3.00 lower than the previous day. The implied volatity was 18.13, the open interest changed by 1 which increased total open position to 5
On 25 Nov ZYDUSLIFE was trading at 964.35. The strike last trading price was 104, which was 25.30 higher than the previous day. The implied volatity was 38.12, the open interest changed by 1 which increased total open position to 1
On 22 Nov ZYDUSLIFE was trading at 949.05. The strike last trading price was 78.7, 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 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 78.7, 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 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 78.7, 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 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 78.7, 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 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 78.7, 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 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 78.7, 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 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 78.7, 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 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 78.7, 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 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 78.7, 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 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 78.7, 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 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 78.7, 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 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 78.7, 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 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 78.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
