ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
16 Sep 2024 04:11 PM IST
| ZYDUSLIFE 1060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1115.85 | 68.35 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1118.55 | 68.35 | -0.50 | 2,700 | 0 | 18,000 | ||||
| 12 Sept | 1120.10 | 68.85 | -4.45 | 7,200 | 900 | 18,000 | ||||
| 11 Sept | 1112.60 | 73.3 | 10.35 | 5,400 | 0 | 16,200 | ||||
| 10 Sept | 1113.20 | 62.95 | 3.05 | 6,300 | 0 | 16,200 | ||||
| 9 Sept | 1104.15 | 59.9 | 1.85 | 5,400 | 900 | 18,000 | ||||
| 6 Sept | 1100.00 | 58.05 | -16.45 | 900 | 0 | 17,100 | ||||
| 5 Sept | 1115.15 | 74.5 | -5.75 | 7,200 | 0 | 16,200 | ||||
| 4 Sept | 1127.90 | 80.25 | 11.00 | 4,500 | -1,800 | 13,500 | ||||
| 3 Sept | 1114.00 | 69.25 | -0.75 | 6,300 | 1,800 | 16,200 | ||||
| 2 Sept | 1111.55 | 70 | -7.40 | 9,000 | 2,700 | 13,500 | ||||
| 30 Aug | 1127.90 | 77.4 | -12.20 | 26,100 | 6,300 | 9,900 | ||||
| 29 Aug | 1132.05 | 89.6 | -80.85 | 3,600 | 2,700 | 2,700 | ||||
| 28 Aug | 1138.30 | 170.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1114.25 | 170.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 1108.45 | 170.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 1178.70 | 170.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1210.05 | 170.45 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1205.65 | 170.45 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1192.65 | 170.45 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1184.95 | 170.45 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.55 | 170.45 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 14 Aug | 1170.50 | 170.45 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1175.45 | 170.45 | 0 | 0 | 0 | |||||
For Zydus Lifesciences Ltd - strike price 1060 expiring on 26SEP2024
Delta for 1060 CE is -
Historical price for 1060 CE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 68.35, 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 68.35, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18000
On 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 68.85, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 18000
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 73.3, which was 10.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16200
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 62.95, which was 3.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16200
On 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 59.9, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 18000
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 58.05, which was -16.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17100
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 74.5, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16200
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 80.25, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 13500
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 69.25, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 16200
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 70, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 13500
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 77.4, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 9900
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 89.6, which was -80.85 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 170.45, 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 170.45, 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 170.45, 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 170.45, 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 170.45, 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 170.45, 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 170.45, 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 170.45, 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 170.45, 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 170.45, 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 170.45, 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 |
| 16 Sept | 1115.85 | 4.9 | -0.05 | 2,50,200 | 12,600 | 4,13,100 |
| 13 Sept | 1118.55 | 4.95 | -0.55 | 2,56,500 | 48,600 | 3,99,600 |
| 12 Sept | 1120.10 | 5.5 | -0.85 | 2,69,100 | 11,700 | 3,54,600 |
| 11 Sept | 1112.60 | 6.35 | -0.35 | 3,15,900 | -7,200 | 3,42,000 |
| 10 Sept | 1113.20 | 6.7 | -1.75 | 2,66,400 | 12,600 | 3,47,400 |
| 9 Sept | 1104.15 | 8.45 | -2.65 | 2,95,200 | 3,600 | 3,35,700 |
| 6 Sept | 1100.00 | 11.1 | 2.20 | 3,87,900 | -4,500 | 3,33,900 |
| 5 Sept | 1115.15 | 8.9 | -0.45 | 1,52,100 | -18,900 | 3,38,400 |
| 4 Sept | 1127.90 | 9.35 | -3.15 | 2,63,700 | 36,000 | 3,59,100 |
| 3 Sept | 1114.00 | 12.5 | -0.25 | 1,61,100 | -1,800 | 3,15,000 |
| 2 Sept | 1111.55 | 12.75 | -0.70 | 2,94,300 | 26,100 | 3,17,700 |
| 30 Aug | 1127.90 | 13.45 | 2.25 | 11,24,100 | 50,400 | 2,93,400 |
| 29 Aug | 1132.05 | 11.2 | 0.65 | 2,07,000 | 13,500 | 2,42,100 |
| 28 Aug | 1138.30 | 10.55 | -5.55 | 2,95,200 | 8,100 | 2,28,600 |
| 27 Aug | 1114.25 | 16.1 | -2.30 | 1,72,800 | 21,600 | 2,19,600 |
| 26 Aug | 1108.45 | 18.4 | 13.00 | 4,52,700 | 1,78,200 | 1,97,100 |
| 23 Aug | 1178.70 | 5.4 | 1.80 | 15,300 | 10,800 | 18,000 |
| 22 Aug | 1210.05 | 3.6 | 0.00 | 0 | -900 | 0 |
| 21 Aug | 1205.65 | 3.6 | -9.50 | 900 | 0 | 8,100 |
| 20 Aug | 1192.65 | 13.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1184.95 | 13.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.55 | 13.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1170.50 | 13.1 | 5.00 | 13,500 | 900 | 9,000 |
| 13 Aug | 1175.45 | 8.1 | 8,100 | 5,400 | 5,400 | |
For Zydus Lifesciences Ltd - strike price 1060 expiring on 26SEP2024
Delta for 1060 PE is -
Historical price for 1060 PE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 4.9, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 413100
On 13 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 4.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 48600 which increased total open position to 399600
On 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 5.5, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 354600
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 6.35, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 342000
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 6.7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 347400
On 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 8.45, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 335700
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 11.1, which was 2.20 higher than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 333900
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 8.9, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -18900 which decreased total open position to 338400
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 9.35, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 359100
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 12.5, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 315000
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 12.75, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 317700
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 13.45, which was 2.25 higher than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 293400
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 11.2, which was 0.65 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 242100
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 10.55, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 228600
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 16.1, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 219600
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 18.4, which was 13.00 higher than the previous day. The implied volatity was -, the open interest changed by 178200 which increased total open position to 197100
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 5.4, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 18000
On 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 3.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 0
On 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 3.6, which was -9.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8100
On 20 Aug ZYDUSLIFE was trading at 1192.65. The strike last trading price was 13.1, 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 13.1, 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 13.1, 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 13.1, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 9000
On 13 Aug ZYDUSLIFE was trading at 1175.45. The strike last trading price was 8.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 5400