ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
21 Nov 2024 04:11 PM IST
| ZYDUSLIFE 28NOV2024 1060 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.07
Theta: -0.20
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 944.05 | 0.4 | 0.10 | 40.83 | 61 | -10 | 288 | |||
| 20 Nov | 947.60 | 0.3 | 0.00 | 32.85 | 65 | -14 | 303 | |||
| 19 Nov | 947.60 | 0.3 | -0.10 | 32.85 | 65 | -9 | 303 | |||
| 18 Nov | 944.70 | 0.4 | -0.45 | 32.80 | 179 | -35 | 315 | |||
| 14 Nov | 957.40 | 0.85 | -0.65 | 28.06 | 401 | -75 | 349 | |||
| 13 Nov | 963.75 | 1.5 | -0.40 | 29.51 | 942 | -8 | 428 | |||
| 12 Nov | 949.75 | 1.9 | -2.25 | 33.17 | 2,371 | 191 | 473 | |||
| 11 Nov | 967.75 | 4.15 | -0.10 | 33.43 | 352 | 9 | 281 | |||
| 8 Nov | 970.35 | 4.25 | -2.35 | 31.13 | 341 | 52 | 273 | |||
| 7 Nov | 973.25 | 6.6 | -4.30 | 33.22 | 339 | -44 | 221 | |||
|
|
||||||||||
| 6 Nov | 995.10 | 10.9 | 0.10 | 31.95 | 389 | 45 | 265 | |||
| 5 Nov | 988.45 | 10.8 | -5.80 | 33.21 | 587 | 45 | 220 | |||
| 4 Nov | 1004.45 | 16.6 | -0.40 | 34.50 | 407 | 35 | 173 | |||
| 1 Nov | 1004.00 | 17 | 0.35 | 33.13 | 99 | 42 | 137 | |||
| 31 Oct | 1001.25 | 16.65 | 1.55 | - | 89 | 10 | 95 | |||
| 30 Oct | 985.35 | 15.1 | -2.95 | - | 62 | 25 | 86 | |||
| 29 Oct | 1002.20 | 18.05 | -3.35 | - | 99 | -6 | 61 | |||
| 28 Oct | 1006.30 | 21.4 | 7.90 | - | 90 | 6 | 65 | |||
| 25 Oct | 990.60 | 13.5 | -3.65 | - | 28 | 11 | 59 | |||
| 24 Oct | 1005.70 | 17.15 | 1.85 | - | 30 | 6 | 45 | |||
| 23 Oct | 1001.00 | 15.3 | 1.30 | - | 18 | 1 | 38 | |||
| 22 Oct | 988.20 | 14 | -5.95 | - | 27 | -8 | 44 | |||
| 21 Oct | 1005.70 | 19.95 | -6.05 | - | 51 | 36 | 52 | |||
| 18 Oct | 1022.45 | 26 | 1.35 | - | 9 | 1 | 14 | |||
| 17 Oct | 1020.85 | 24.65 | 0.00 | - | 2 | 0 | 14 | |||
| 16 Oct | 1020.10 | 24.65 | -25.80 | - | 22 | 12 | 13 | |||
| 15 Oct | 1058.15 | 50.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1062.35 | 50.45 | 0.00 | - | 0 | 1 | 0 | |||
| 11 Oct | 1064.40 | 50.45 | -19.20 | - | 1 | 0 | 0 | |||
| 10 Oct | 1057.00 | 69.65 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1065.35 | 69.65 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1054.65 | 69.65 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1050.65 | 69.65 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1057.35 | 69.65 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1069.05 | 69.65 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1068.55 | 69.65 | - | 0 | 0 | 0 | ||||
For Zydus Lifesciences Ltd - strike price 1060 expiring on 28NOV2024
Delta for 1060 CE is 0.02
Historical price for 1060 CE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 0.4, which was 0.10 higher than the previous day. The implied volatity was 40.83, the open interest changed by -10 which decreased total open position to 288
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 32.85, the open interest changed by -14 which decreased total open position to 303
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 0.3, which was -0.10 lower than the previous day. The implied volatity was 32.85, the open interest changed by -9 which decreased total open position to 303
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 0.4, which was -0.45 lower than the previous day. The implied volatity was 32.80, the open interest changed by -35 which decreased total open position to 315
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 0.85, which was -0.65 lower than the previous day. The implied volatity was 28.06, the open interest changed by -75 which decreased total open position to 349
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 1.5, which was -0.40 lower than the previous day. The implied volatity was 29.51, the open interest changed by -8 which decreased total open position to 428
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 1.9, which was -2.25 lower than the previous day. The implied volatity was 33.17, the open interest changed by 191 which increased total open position to 473
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 4.15, which was -0.10 lower than the previous day. The implied volatity was 33.43, the open interest changed by 9 which increased total open position to 281
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 4.25, which was -2.35 lower than the previous day. The implied volatity was 31.13, the open interest changed by 52 which increased total open position to 273
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 6.6, which was -4.30 lower than the previous day. The implied volatity was 33.22, the open interest changed by -44 which decreased total open position to 221
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 10.9, which was 0.10 higher than the previous day. The implied volatity was 31.95, the open interest changed by 45 which increased total open position to 265
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 10.8, which was -5.80 lower than the previous day. The implied volatity was 33.21, the open interest changed by 45 which increased total open position to 220
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 16.6, which was -0.40 lower than the previous day. The implied volatity was 34.50, the open interest changed by 35 which increased total open position to 173
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 17, which was 0.35 higher than the previous day. The implied volatity was 33.13, the open interest changed by 42 which increased total open position to 137
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 16.65, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ZYDUSLIFE was trading at 985.35. The strike last trading price was 15.1, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ZYDUSLIFE was trading at 1002.20. The strike last trading price was 18.05, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ZYDUSLIFE was trading at 1006.30. The strike last trading price was 21.4, which was 7.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ZYDUSLIFE was trading at 990.60. The strike last trading price was 13.5, which was -3.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 17.15, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ZYDUSLIFE was trading at 1001.00. The strike last trading price was 15.3, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ZYDUSLIFE was trading at 988.20. The strike last trading price was 14, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 19.95, which was -6.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ZYDUSLIFE was trading at 1022.45. The strike last trading price was 26, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 24.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 24.65, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 50.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 50.45, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 50.45, which was -19.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 69.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 69.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 69.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 69.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 69.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 69.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 69.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ZYDUSLIFE 28NOV2024 1060 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 944.05 | 101.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 947.60 | 101.35 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 947.60 | 101.35 | 0.00 | 0.00 | 0 | 1 | 0 |
| 18 Nov | 944.70 | 101.35 | 4.35 | - | 1 | 0 | 80 |
| 14 Nov | 957.40 | 97 | 0.00 | 0.00 | 0 | -2 | 0 |
| 13 Nov | 963.75 | 97 | -7.80 | 32.67 | 4 | -1 | 81 |
| 12 Nov | 949.75 | 104.8 | 9.95 | - | 29 | 13 | 83 |
| 11 Nov | 967.75 | 94.85 | 27.30 | 41.05 | 10 | 5 | 71 |
| 8 Nov | 970.35 | 67.55 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 973.25 | 67.55 | 0.00 | 0.00 | 0 | 5 | 0 |
| 6 Nov | 995.10 | 67.55 | -11.95 | 29.31 | 13 | 3 | 64 |
| 5 Nov | 988.45 | 79.5 | 13.00 | 37.48 | 30 | 9 | 60 |
| 4 Nov | 1004.45 | 66.5 | -0.50 | 34.33 | 59 | 15 | 54 |
| 1 Nov | 1004.00 | 67 | 0.00 | 0.00 | 0 | 17 | 0 |
| 31 Oct | 1001.25 | 67 | -9.00 | - | 28 | 16 | 38 |
| 30 Oct | 985.35 | 76 | 5.90 | - | 9 | 8 | 21 |
| 29 Oct | 1002.20 | 70.1 | 8.50 | - | 3 | 2 | 12 |
| 28 Oct | 1006.30 | 61.6 | 0.60 | - | 6 | 9 | 9 |
| 25 Oct | 990.60 | 61 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1005.70 | 61 | 0.00 | - | 0 | -1 | 0 |
| 23 Oct | 1001.00 | 61 | 5.00 | - | 1 | 0 | 7 |
| 22 Oct | 988.20 | 56 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1005.70 | 56 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1022.45 | 56 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1020.85 | 56 | 0.00 | - | 0 | 1 | 0 |
| 16 Oct | 1020.10 | 56 | 18.40 | - | 1 | 0 | 6 |
| 15 Oct | 1058.15 | 37.6 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1062.35 | 37.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1064.40 | 37.6 | 0.00 | - | 0 | 1 | 0 |
| 10 Oct | 1057.00 | 37.6 | 4.90 | - | 4 | 1 | 6 |
| 9 Oct | 1065.35 | 32.7 | -5.30 | - | 2 | 1 | 4 |
| 8 Oct | 1054.65 | 38 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1050.65 | 38 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1057.35 | 38 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1069.05 | 38 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1068.55 | 38 | - | 3 | 1 | 1 | |
For Zydus Lifesciences Ltd - strike price 1060 expiring on 28NOV2024
Delta for 1060 PE is 0.00
Historical price for 1060 PE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 101.35, 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 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 101.35, 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 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 101.35, 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 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 101.35, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 80
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 97, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 97, which was -7.80 lower than the previous day. The implied volatity was 32.67, the open interest changed by -1 which decreased total open position to 81
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 104.8, which was 9.95 higher than the previous day. The implied volatity was -, the open interest changed by 13 which increased total open position to 83
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 94.85, which was 27.30 higher than the previous day. The implied volatity was 41.05, the open interest changed by 5 which increased total open position to 71
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 67.55, 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 67.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 67.55, which was -11.95 lower than the previous day. The implied volatity was 29.31, the open interest changed by 3 which increased total open position to 64
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 79.5, which was 13.00 higher than the previous day. The implied volatity was 37.48, the open interest changed by 9 which increased total open position to 60
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 66.5, which was -0.50 lower than the previous day. The implied volatity was 34.33, the open interest changed by 15 which increased total open position to 54
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 67, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 17 which increased total open position to 0
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 67, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ZYDUSLIFE was trading at 985.35. The strike last trading price was 76, which was 5.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ZYDUSLIFE was trading at 1002.20. The strike last trading price was 70.1, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ZYDUSLIFE was trading at 1006.30. The strike last trading price was 61.6, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ZYDUSLIFE was trading at 990.60. The strike last trading price was 61, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 61, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ZYDUSLIFE was trading at 1001.00. The strike last trading price was 61, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ZYDUSLIFE was trading at 988.20. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ZYDUSLIFE was trading at 1022.45. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 56, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 56, which was 18.40 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 37.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 37.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 37.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 37.6, which was 4.90 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 32.7, which was -5.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 38, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 38, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 38, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 38, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
