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 | 101.55 | 16.30 | - | 2,700 | 0 | 29,700 | |||
| 4 Jul | 1137.05 | 85.25 | - | 13,500 | 0 | 29,700 | ||||
| 3 Jul | 1095.25 | 59.2 | - | 28,800 | -9,000 | 29,700 | ||||
| 2 Jul | 1074.60 | 47 | - | 43,200 | 9,000 | 39,600 | ||||
| 1 Jul | 1067.30 | 43.05 | - | 35,100 | 6,300 | 30,600 | ||||
| 28 Jun | 1073.95 | 49.7 | - | 57,600 | 5,400 | 24,300 | ||||
| 27 Jun | 1057.00 | 41.65 | - | 22,500 | 16,200 | 18,900 | ||||
| 26 Jun | 1065.80 | 45 | - | 2,700 | 1,800 | 1,800 | ||||
| 25 Jun | 1071.75 | 46 | - | 900 | 0 | 0 | ||||
| 24 Jun | 1080.35 | 25.7 | - | 0 | 0 | 0 | ||||
| 21 Jun | 1085.05 | 25.70 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1088.65 | 25.70 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1073.55 | 25.70 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1078.95 | 25.70 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1109.55 | 25.70 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1090.50 | 25.70 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1096.95 | 25.70 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1084.85 | 25.70 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1086.05 | 25.70 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1055.80 | 25.70 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1045.00 | 25.70 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 5 Jun | 1048.65 | 25.70 | - | 0 | 0 | 0 | ||||
For ZYDUS LIFESCIENCES LTD - strike price 1060 expiring on 25JUL2024
Delta for 1060 CE is -
Historical price for 1060 CE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 101.55, which was 16.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29700
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 85.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 29700
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 59.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 29700
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 47, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 39600
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 43.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 30600
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 49.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 24300
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 41.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 18900
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 45, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 46, 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 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 25.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jun ZYDUSLIFE was trading at 1085.05. The strike last trading price was 25.70, 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 20 Jun ZYDUSLIFE was trading at 1088.65. The strike last trading price was 25.70, 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 25.70, 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 25.70, 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 25.70, 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 25.70, 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 25.70, 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 25.70, 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 25.70, 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 25.70, 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 25.70, 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 25.70, 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 | 4.1 | -4.80 | - | 2,43,000 | 5,400 | 85,500 |
| 4 Jul | 1137.05 | 8.9 | - | 4,77,000 | 14,400 | 80,100 | |
| 3 Jul | 1095.25 | 17.6 | - | 3,38,400 | -17,100 | 65,700 | |
| 2 Jul | 1074.60 | 26.2 | - | 61,200 | 13,500 | 86,400 | |
| 1 Jul | 1067.30 | 27.45 | - | 66,600 | 16,200 | 72,900 | |
| 28 Jun | 1073.95 | 26.5 | - | 75,600 | 45,900 | 56,700 | |
| 27 Jun | 1057.00 | 33 | - | 13,500 | 6,300 | 10,800 | |
| 26 Jun | 1065.80 | 26.55 | - | 6,300 | -2,700 | 4,500 | |
| 25 Jun | 1071.75 | 27.3 | - | 50,400 | 7,200 | 7,200 | |
| 24 Jun | 1080.35 | 115.3 | - | 0 | 0 | 0 | |
| 21 Jun | 1085.05 | 115.30 | - | 0 | 0 | 0 | |
| 20 Jun | 1088.65 | 115.30 | - | 0 | 0 | 0 | |
| 19 Jun | 1073.55 | 115.30 | - | 0 | 0 | 0 | |
| 18 Jun | 1078.95 | 115.30 | - | 0 | 0 | 0 | |
| 14 Jun | 1109.55 | 115.30 | - | 0 | 0 | 0 | |
| 13 Jun | 1090.50 | 115.30 | - | 0 | 0 | 0 | |
| 12 Jun | 1096.95 | 115.30 | - | 0 | 0 | 0 | |
| 11 Jun | 1084.85 | 115.30 | - | 0 | 0 | 0 | |
| 10 Jun | 1086.05 | 115.30 | - | 0 | 0 | 0 | |
| 7 Jun | 1055.80 | 115.30 | - | 0 | 0 | 0 | |
| 6 Jun | 1045.00 | 115.30 | - | 0 | 0 | 0 | |
| 5 Jun | 1048.65 | 115.30 | - | 0 | 0 | 0 | |
For ZYDUS LIFESCIENCES LTD - strike price 1060 expiring on 25JUL2024
Delta for 1060 PE is -
Historical price for 1060 PE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 4.1, which was -4.80 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 85500
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 8.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 80100
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 17.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -17100 which decreased total open position to 65700
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 26.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 86400
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 27.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 72900
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 26.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 45900 which increased total open position to 56700
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 33, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 10800
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 26.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 4500
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 27.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 7200
On 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 115.3, 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 21 Jun ZYDUSLIFE was trading at 1085.05. The strike last trading price was 115.30, 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 20 Jun ZYDUSLIFE was trading at 1088.65. The strike last trading price was 115.30, 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 115.30, 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 115.30, 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 115.30, 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 115.30, 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 115.30, 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 115.30, 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 115.30, 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 115.30, 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 115.30, 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 115.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0