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 | 102 | 20.40 | - | 7,200 | -6,300 | 31,500 | |||
| 4 Jul | 1137.05 | 81.6 | - | 34,200 | -6,300 | 37,800 | ||||
| 3 Jul | 1095.25 | 52.7 | - | 45,000 | -10,800 | 44,100 | ||||
| 2 Jul | 1074.60 | 40.15 | - | 1,72,800 | 0 | 54,000 | ||||
| 1 Jul | 1067.30 | 38.15 | - | 1,44,900 | 23,400 | 54,000 | ||||
| 28 Jun | 1073.95 | 44.7 | - | 41,400 | 8,100 | 30,600 | ||||
| 27 Jun | 1057.00 | 36.65 | - | 28,800 | 12,600 | 22,500 | ||||
| 26 Jun | 1065.80 | 39.25 | - | 8,100 | 2,700 | 9,900 | ||||
| 25 Jun | 1071.75 | 39.9 | - | 6,300 | 4,500 | 7,200 | ||||
| 24 Jun | 1080.35 | 49 | - | 900 | 0 | 1,800 | ||||
|
|
||||||||||
| 21 Jun | 1085.05 | 49.00 | - | 0 | 0 | 0 | ||||
| 20 Jun | 1088.65 | 49.00 | - | 0 | 0 | 0 | ||||
| 19 Jun | 1073.55 | 49.00 | - | 2,700 | 0 | 900 | ||||
| 18 Jun | 1078.95 | 79.15 | - | 900 | 0 | 0 | ||||
| 14 Jun | 1109.55 | 36.60 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1090.50 | 36.60 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1096.95 | 36.60 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1084.85 | 36.60 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1086.05 | 36.60 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1055.80 | 36.60 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1045.00 | 36.60 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1048.65 | 36.60 | - | 0 | 0 | 0 | ||||
For ZYDUS LIFESCIENCES LTD - strike price 1070 expiring on 25JUL2024
Delta for 1070 CE is -
Historical price for 1070 CE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 102, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 31500
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 81.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 37800
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 52.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 44100
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 40.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54000
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 38.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 54000
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 44.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 30600
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 36.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 22500
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 39.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 9900
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 39.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 7200
On 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 49, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 21 Jun ZYDUSLIFE was trading at 1085.05. The strike last trading price was 49.00, 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 49.00, 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 49.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 18 Jun ZYDUSLIFE was trading at 1078.95. The strike last trading price was 79.15, 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 36.60, 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 36.60, 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 36.60, 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 36.60, 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 36.60, 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 36.60, 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 36.60, 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 36.60, 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 | 4.9 | -5.70 | - | 2,09,700 | -19,800 | 67,500 |
| 4 Jul | 1137.05 | 10.6 | - | 2,04,300 | 35,100 | 87,300 | |
| 3 Jul | 1095.25 | 20.85 | - | 85,500 | 5,400 | 52,200 | |
| 2 Jul | 1074.60 | 29.95 | - | 74,700 | 26,100 | 46,800 | |
| 1 Jul | 1067.30 | 32.1 | - | 71,100 | -8,100 | 20,700 | |
| 28 Jun | 1073.95 | 30.75 | - | 57,600 | 22,500 | 28,800 | |
| 27 Jun | 1057.00 | 38.3 | - | 10,800 | 4,500 | 6,300 | |
| 26 Jun | 1065.80 | 34 | - | 900 | 900 | 900 | |
| 25 Jun | 1071.75 | 28 | - | 0 | 900 | 0 | |
| 24 Jun | 1080.35 | 28 | - | 900 | 0 | 0 | |
| 21 Jun | 1085.05 | 70.75 | - | 0 | 0 | 0 | |
| 20 Jun | 1088.65 | 70.75 | - | 0 | 0 | 0 | |
| 19 Jun | 1073.55 | 70.75 | - | 0 | 0 | 0 | |
| 18 Jun | 1078.95 | 70.75 | - | 0 | 0 | 0 | |
| 14 Jun | 1109.55 | 70.75 | - | 0 | 0 | 0 | |
| 13 Jun | 1090.50 | 70.75 | - | 0 | 0 | 0 | |
| 12 Jun | 1096.95 | 70.75 | - | 0 | 0 | 0 | |
| 11 Jun | 1084.85 | 70.75 | - | 0 | 0 | 0 | |
| 10 Jun | 1086.05 | 70.75 | - | 0 | 0 | 0 | |
| 7 Jun | 1055.80 | 70.75 | - | 0 | 0 | 0 | |
| 6 Jun | 1045.00 | 70.75 | - | 0 | 0 | 0 | |
| 5 Jun | 1048.65 | 70.75 | - | 0 | 0 | 0 | |
For ZYDUS LIFESCIENCES LTD - strike price 1070 expiring on 25JUL2024
Delta for 1070 PE is -
Historical price for 1070 PE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 4.9, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 67500
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 10.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 87300
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 20.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 52200
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 29.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 46800
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 32.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 20700
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 30.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 28800
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 38.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 6300
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 28, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 28, 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 70.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jun ZYDUSLIFE was trading at 1088.65. The strike last trading price was 70.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun ZYDUSLIFE was trading at 1073.55. The strike last trading price was 70.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun ZYDUSLIFE was trading at 1078.95. The strike last trading price was 70.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun ZYDUSLIFE was trading at 1109.55. The strike last trading price was 70.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun ZYDUSLIFE was trading at 1090.50. The strike last trading price was 70.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun ZYDUSLIFE was trading at 1096.95. The strike last trading price was 70.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun ZYDUSLIFE was trading at 1084.85. The strike last trading price was 70.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun ZYDUSLIFE was trading at 1086.05. The strike last trading price was 70.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun ZYDUSLIFE was trading at 1055.80. The strike last trading price was 70.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jun ZYDUSLIFE was trading at 1045.00. The strike last trading price was 70.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun ZYDUSLIFE was trading at 1048.65. The strike last trading price was 70.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0