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 | 84.4 | 16.65 | - | 5,400 | -2,700 | 77,400 | |||
| 4 Jul | 1137.05 | 67.75 | - | 1,98,000 | -13,500 | 80,100 | ||||
| 3 Jul | 1095.25 | 40.1 | - | 4,62,600 | -4,500 | 93,600 | ||||
| 2 Jul | 1074.60 | 32.3 | - | 1,50,300 | 38,700 | 98,100 | ||||
| 1 Jul | 1067.30 | 28.25 | - | 1,68,300 | 20,700 | 59,400 | ||||
| 28 Jun | 1073.95 | 33.35 | - | 1,74,600 | 7,200 | 38,700 | ||||
| 27 Jun | 1057.00 | 27.8 | - | 45,900 | 11,700 | 31,500 | ||||
| 26 Jun | 1065.80 | 31 | - | 9,900 | 900 | 18,900 | ||||
| 25 Jun | 1071.75 | 32.7 | - | 6,300 | 1,800 | 18,000 | ||||
| 24 Jun | 1080.35 | 38.9 | - | 17,100 | 12,600 | 16,200 | ||||
| 21 Jun | 1085.05 | 42.90 | - | 4,500 | 2,700 | 3,600 | ||||
| 20 Jun | 1088.65 | 47.85 | - | 900 | 0 | 0 | ||||
| 19 Jun | 1073.55 | 29.75 | - | 0 | 0 | 0 | ||||
| 18 Jun | 1078.95 | 29.75 | - | 0 | 0 | 0 | ||||
| 14 Jun | 1109.55 | 29.75 | - | 0 | 0 | 0 | ||||
| 13 Jun | 1090.50 | 29.75 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1096.95 | 29.75 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 1084.85 | 29.75 | - | 0 | 0 | 0 | ||||
| 10 Jun | 1086.05 | 29.75 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1055.80 | 29.75 | - | 0 | 0 | 0 | ||||
| 6 Jun | 1045.00 | 29.75 | - | 0 | 0 | 0 | ||||
| 5 Jun | 1048.65 | 29.75 | - | 0 | 0 | 0 | ||||
For ZYDUS LIFESCIENCES LTD - strike price 1090 expiring on 25JUL2024
Delta for 1090 CE is -
Historical price for 1090 CE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 84.4, which was 16.65 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 77400
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 67.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -13500 which decreased total open position to 80100
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 40.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 93600
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 32.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 38700 which increased total open position to 98100
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 28.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 59400
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 33.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 38700
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 27.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 31500
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 31, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 18900
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 32.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 18000
On 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 38.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 12600 which increased total open position to 16200
On 21 Jun ZYDUSLIFE was trading at 1085.05. The strike last trading price was 42.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 3600
On 20 Jun ZYDUSLIFE was trading at 1088.65. The strike last trading price was 47.85, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, 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 29.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1162.45 | 7.2 | -8.10 | - | 2,72,700 | -15,300 | 86,400 |
| 4 Jul | 1137.05 | 15.3 | - | 3,26,700 | 29,700 | 1,01,700 | |
| 3 Jul | 1095.25 | 29.15 | - | 1,30,500 | 28,800 | 72,000 | |
| 2 Jul | 1074.60 | 40.25 | - | 54,000 | 17,100 | 43,200 | |
| 1 Jul | 1067.30 | 42.8 | - | 33,300 | 6,300 | 26,100 | |
| 28 Jun | 1073.95 | 41.1 | - | 8,100 | 3,600 | 19,800 | |
| 27 Jun | 1057.00 | 46 | - | 1,800 | 0 | 16,200 | |
| 26 Jun | 1065.80 | 42 | - | 13,500 | 16,200 | 16,200 | |
| 25 Jun | 1071.75 | 34 | - | 0 | 3,600 | 0 | |
| 24 Jun | 1080.35 | 34 | - | 4,500 | 2,700 | 2,700 | |
| 21 Jun | 1085.05 | 83.70 | - | 0 | 0 | 0 | |
| 20 Jun | 1088.65 | 83.70 | - | 0 | 0 | 0 | |
| 19 Jun | 1073.55 | 83.70 | - | 0 | 0 | 0 | |
| 18 Jun | 1078.95 | 83.70 | - | 0 | 0 | 0 | |
| 14 Jun | 1109.55 | 83.70 | - | 0 | 0 | 0 | |
| 13 Jun | 1090.50 | 83.70 | - | 0 | 0 | 0 | |
| 12 Jun | 1096.95 | 83.70 | - | 0 | 0 | 0 | |
| 11 Jun | 1084.85 | 83.70 | - | 0 | 0 | 0 | |
| 10 Jun | 1086.05 | 83.70 | - | 0 | 0 | 0 | |
| 7 Jun | 1055.80 | 83.70 | - | 0 | 0 | 0 | |
| 6 Jun | 1045.00 | 83.70 | - | 0 | 0 | 0 | |
| 5 Jun | 1048.65 | 83.70 | - | 0 | 0 | 0 | |
For ZYDUS LIFESCIENCES LTD - strike price 1090 expiring on 25JUL2024
Delta for 1090 PE is -
Historical price for 1090 PE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 7.2, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by -15300 which decreased total open position to 86400
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 15.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 29700 which increased total open position to 101700
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 29.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 72000
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 43200
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 42.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 26100
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 41.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 19800
On 27 Jun ZYDUSLIFE was trading at 1057.00. 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 16200
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 42, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 16200
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 34, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 21 Jun ZYDUSLIFE was trading at 1085.05. The strike last trading price was 83.70, 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 83.70, 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 83.70, 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 83.70, 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 83.70, 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 83.70, 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 83.70, 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 83.70, 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 83.70, 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 83.70, 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 83.70, 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 83.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0