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 | 90.8 | 17.50 | - | 26,100 | -16,200 | 63,900 | |||
| 4 Jul | 1137.05 | 73.3 | - | 2,67,300 | -18,000 | 80,100 | ||||
| 3 Jul | 1095.25 | 46.6 | - | 5,62,500 | -79,200 | 98,100 | ||||
| 2 Jul | 1074.60 | 34.65 | - | 5,04,900 | -5,400 | 1,77,300 | ||||
| 1 Jul | 1067.30 | 33.1 | - | 5,52,600 | 26,100 | 1,82,700 | ||||
| 28 Jun | 1073.95 | 39 | - | 9,13,500 | 1,02,600 | 1,56,600 | ||||
| 27 Jun | 1057.00 | 32 | - | 54,000 | 26,100 | 54,000 | ||||
| 26 Jun | 1065.80 | 33.7 | - | 29,700 | 6,300 | 27,900 | ||||
| 25 Jun | 1071.75 | 38.1 | - | 18,000 | 7,200 | 21,600 | ||||
| 24 Jun | 1080.35 | 44.65 | - | 15,300 | 6,300 | 13,500 | ||||
| 21 Jun | 1085.05 | 45.00 | - | 3,600 | 1,800 | 6,300 | ||||
| 20 Jun | 1088.65 | 55.00 | - | 4,500 | 1,800 | 3,600 | ||||
| 19 Jun | 1073.55 | 40.50 | - | 1,800 | 900 | 1,800 | ||||
| 18 Jun | 1078.95 | 47.05 | - | 1,800 | 900 | 900 | ||||
| 14 Jun | 1109.55 | 21.15 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Jun | 1090.50 | 21.15 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1096.95 | 21.15 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1084.85 | 21.15 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1086.05 | 21.15 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1055.80 | 21.15 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1045.00 | 21.15 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1048.65 | 21.15 | - | 0 | 0 | 0 | ||||
For ZYDUS LIFESCIENCES LTD - strike price 1080 expiring on 25JUL2024
Delta for 1080 CE is -
Historical price for 1080 CE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 90.8, which was 17.50 higher than the previous day. The implied volatity was -, the open interest changed by -16200 which decreased total open position to 63900
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 73.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 80100
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 46.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -79200 which decreased total open position to 98100
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 34.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 177300
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 33.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 182700
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 39, which was lower than the previous day. The implied volatity was -, the open interest changed by 102600 which increased total open position to 156600
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 32, which was lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 54000
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 33.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 27900
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 38.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 21600
On 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 44.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 13500
On 21 Jun ZYDUSLIFE was trading at 1085.05. The strike last trading price was 45.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 6300
On 20 Jun ZYDUSLIFE was trading at 1088.65. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 3600
On 19 Jun ZYDUSLIFE was trading at 1073.55. The strike last trading price was 40.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1800
On 18 Jun ZYDUSLIFE was trading at 1078.95. The strike last trading price was 47.05, 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 14 Jun ZYDUSLIFE was trading at 1109.55. The strike last trading price was 21.15, 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 13 Jun ZYDUSLIFE was trading at 1090.50. The strike last trading price was 21.15, 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 12 Jun ZYDUSLIFE was trading at 1096.95. The strike last trading price was 21.15, 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 11 Jun ZYDUSLIFE was trading at 1084.85. The strike last trading price was 21.15, 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 10 Jun ZYDUSLIFE was trading at 1086.05. The strike last trading price was 21.15, 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 7 Jun ZYDUSLIFE was trading at 1055.80. The strike last trading price was 21.15, 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 6 Jun ZYDUSLIFE was trading at 1045.00. The strike last trading price was 21.15, 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 5 Jun ZYDUSLIFE was trading at 1048.65. The strike last trading price was 21.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1162.45 | 6.1 | -5.90 | - | 3,48,300 | -29,700 | 1,08,000 |
| 4 Jul | 1137.05 | 12 | - | 7,47,900 | 58,500 | 1,37,700 | |
| 3 Jul | 1095.25 | 24.75 | - | 5,21,100 | 7,200 | 79,200 | |
| 2 Jul | 1074.60 | 35.4 | - | 1,11,600 | 9,000 | 71,100 | |
| 1 Jul | 1067.30 | 37.3 | - | 1,02,600 | 11,700 | 62,100 | |
| 28 Jun | 1073.95 | 35.7 | - | 1,60,200 | 35,100 | 50,400 | |
| 27 Jun | 1057.00 | 42 | - | 10,800 | 5,400 | 15,300 | |
| 26 Jun | 1065.80 | 32.8 | - | 6,300 | 5,400 | 10,800 | |
| 25 Jun | 1071.75 | 37.85 | - | 8,100 | 1,800 | 5,400 | |
| 24 Jun | 1080.35 | 31.25 | - | 0 | 0 | 0 | |
| 21 Jun | 1085.05 | 31.25 | - | 0 | 900 | 0 | |
| 20 Jun | 1088.65 | 31.25 | - | 1,800 | 3,600 | 3,600 | |
| 19 Jun | 1073.55 | 35.00 | - | 0 | 2,700 | 0 | |
| 18 Jun | 1078.95 | 35.00 | - | 5,400 | 1,800 | 1,800 | |
| 14 Jun | 1109.55 | 130.40 | - | 0 | 0 | 0 | |
| 13 Jun | 1090.50 | 130.40 | - | 0 | 0 | 0 | |
| 12 Jun | 1096.95 | 130.40 | - | 0 | 0 | 0 | |
| 11 Jun | 1084.85 | 130.40 | - | 0 | 0 | 0 | |
| 10 Jun | 1086.05 | 130.40 | - | 0 | 0 | 0 | |
| 7 Jun | 1055.80 | 130.40 | - | 0 | 0 | 0 | |
| 6 Jun | 1045.00 | 130.40 | - | 0 | 0 | 0 | |
| 5 Jun | 1048.65 | 130.40 | - | 0 | 0 | 0 | |
For ZYDUS LIFESCIENCES LTD - strike price 1080 expiring on 25JUL2024
Delta for 1080 PE is -
Historical price for 1080 PE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 6.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by -29700 which decreased total open position to 108000
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 12, which was lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 137700
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 24.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 79200
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 35.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 71100
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 37.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 62100
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 35.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 50400
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 42, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 15300
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 32.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 10800
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 37.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5400
On 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 31.25, 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 31.25, 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 20 Jun ZYDUSLIFE was trading at 1088.65. The strike last trading price was 31.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 19 Jun ZYDUSLIFE was trading at 1073.55. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 0
On 18 Jun ZYDUSLIFE was trading at 1078.95. The strike last trading price was 35.00, 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 14 Jun ZYDUSLIFE was trading at 1109.55. The strike last trading price was 130.40, 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 130.40, 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 130.40, 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 130.40, 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 130.40, 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 130.40, 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 130.40, 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 130.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0