ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
06 Sep 2024 04:11 PM IST
| ZYDUSLIFE 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 1100.00 | 30 | -12.00 | 6,19,200 | 1,19,700 | 5,54,400 | ||||
| 5 Sept | 1115.15 | 42 | -9.05 | 3,50,100 | -32,400 | 4,34,700 | ||||
| 4 Sept | 1127.90 | 51.05 | 8.20 | 7,15,500 | -11,700 | 4,25,700 | ||||
| 3 Sept | 1114.00 | 42.85 | -1.25 | 6,52,500 | -7,200 | 4,53,600 | ||||
| 2 Sept | 1111.55 | 44.1 | -5.35 | 6,19,200 | 1,32,300 | 4,59,900 | ||||
| 30 Aug | 1127.90 | 49.45 | -9.75 | 12,72,600 | -51,300 | 3,23,100 | ||||
| 29 Aug | 1132.05 | 59.2 | -3.80 | 4,25,700 | 1,13,400 | 3,73,500 | ||||
| 28 Aug | 1138.30 | 63 | 13.25 | 7,59,600 | -1,01,700 | 2,61,000 | ||||
| 27 Aug | 1114.25 | 49.75 | -0.25 | 6,04,800 | 1,64,700 | 3,60,900 | ||||
| 26 Aug | 1108.45 | 50 | -47.20 | 5,67,900 | 1,77,300 | 1,95,300 | ||||
| 23 Aug | 1178.70 | 97.2 | -22.70 | 12,600 | 11,700 | 17,100 | ||||
| 22 Aug | 1210.05 | 119.9 | 24.90 | 4,500 | 3,600 | 4,500 | ||||
| 21 Aug | 1205.65 | 95 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1192.65 | 95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1184.95 | 95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.55 | 95 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1170.50 | 95 | 0.00 | 0 | 900 | 0 | ||||
| 13 Aug | 1175.45 | 95 | -43.85 | 900 | 0 | 0 | ||||
| 12 Aug | 1250.40 | 138.85 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1300.90 | 138.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1279.40 | 138.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1227.70 | 138.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 1227.55 | 138.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 1249.90 | 138.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 1235.90 | 138.85 | 0 | 0 | 0 | |||||
For Zydus Lifesciences Ltd - strike price 1100 expiring on 26SEP2024
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 30, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 119700 which increased total open position to 554400
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 42, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by -32400 which decreased total open position to 434700
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 51.05, which was 8.20 higher than the previous day. The implied volatity was -, the open interest changed by -11700 which decreased total open position to 425700
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 42.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -7200 which decreased total open position to 453600
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 44.1, which was -5.35 lower than the previous day. The implied volatity was -, the open interest changed by 132300 which increased total open position to 459900
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 49.45, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by -51300 which decreased total open position to 323100
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 59.2, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 113400 which increased total open position to 373500
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 63, which was 13.25 higher than the previous day. The implied volatity was -, the open interest changed by -101700 which decreased total open position to 261000
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 49.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 164700 which increased total open position to 360900
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 50, which was -47.20 lower than the previous day. The implied volatity was -, the open interest changed by 177300 which increased total open position to 195300
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 97.2, which was -22.70 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 17100
On 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 119.9, which was 24.90 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 4500
On 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 95, 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 95, 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 95, 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 95, 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 95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 13 Aug ZYDUSLIFE was trading at 1175.45. The strike last trading price was 95, which was -43.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Aug ZYDUSLIFE was trading at 1250.40. The strike last trading price was 138.85, 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 9 Aug ZYDUSLIFE was trading at 1300.90. The strike last trading price was 138.85, 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 8 Aug ZYDUSLIFE was trading at 1279.40. The strike last trading price was 138.85, 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 6 Aug ZYDUSLIFE was trading at 1227.70. The strike last trading price was 138.85, 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 5 Aug ZYDUSLIFE was trading at 1227.55. The strike last trading price was 138.85, 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 2 Aug ZYDUSLIFE was trading at 1249.90. The strike last trading price was 138.85, 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 29 Jul ZYDUSLIFE was trading at 1235.90. The strike last trading price was 138.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ZYDUSLIFE 1100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1100.00 | 25.7 | 5.35 | 12,81,600 | -10,800 | 9,91,800 |
| 5 Sept | 1115.15 | 20.35 | 1.30 | 8,28,900 | 1,34,100 | 10,02,600 |
| 4 Sept | 1127.90 | 19.05 | -6.35 | 6,58,800 | -34,200 | 8,70,300 |
| 3 Sept | 1114.00 | 25.4 | -0.60 | 9,46,800 | 92,700 | 8,97,300 |
| 2 Sept | 1111.55 | 26 | -0.40 | 9,69,300 | 36,000 | 8,04,600 |
| 30 Aug | 1127.90 | 26.4 | 5.20 | 40,41,000 | 35,100 | 7,64,100 |
| 29 Aug | 1132.05 | 21.2 | 0.00 | 9,63,900 | 79,200 | 7,29,000 |
| 28 Aug | 1138.30 | 21.2 | -9.30 | 12,51,900 | 1,98,000 | 6,49,800 |
| 27 Aug | 1114.25 | 30.5 | -2.50 | 4,84,200 | 89,100 | 4,51,800 |
| 26 Aug | 1108.45 | 33 | 21.90 | 13,19,400 | 2,10,600 | 3,64,500 |
| 23 Aug | 1178.70 | 11.1 | 4.20 | 1,73,700 | 99,000 | 1,53,900 |
| 22 Aug | 1210.05 | 6.9 | 0.10 | 11,700 | -2,700 | 55,800 |
| 21 Aug | 1205.65 | 6.8 | -2.40 | 23,400 | 1,800 | 58,500 |
| 20 Aug | 1192.65 | 9.2 | -2.45 | 11,700 | 7,200 | 55,800 |
| 19 Aug | 1184.95 | 11.65 | -1.15 | 16,200 | 1,800 | 48,600 |
| 16 Aug | 1187.55 | 12.8 | -3.90 | 14,400 | 3,600 | 46,800 |
| 14 Aug | 1170.50 | 16.7 | -1.75 | 38,700 | 14,400 | 44,100 |
| 13 Aug | 1175.45 | 18.45 | 5.15 | 23,400 | 14,400 | 28,800 |
| 12 Aug | 1250.40 | 13.3 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1300.90 | 13.3 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1279.40 | 13.3 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1227.70 | 13.3 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 1227.55 | 13.3 | 4.20 | 900 | 0 | 14,400 |
| 2 Aug | 1249.90 | 9.1 | 1.20 | 4,500 | 2,700 | 14,400 |
| 29 Jul | 1235.90 | 7.9 | 12,600 | 1,800 | 1,800 | |
For Zydus Lifesciences Ltd - strike price 1100 expiring on 26SEP2024
Delta for 1100 PE is -
Historical price for 1100 PE is as follows
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 25.7, which was 5.35 higher than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 991800
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 20.35, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 134100 which increased total open position to 1002600
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 19.05, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by -34200 which decreased total open position to 870300
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 25.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 92700 which increased total open position to 897300
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 26, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 36000 which increased total open position to 804600
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 26.4, which was 5.20 higher than the previous day. The implied volatity was -, the open interest changed by 35100 which increased total open position to 764100
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 21.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 79200 which increased total open position to 729000
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 21.2, which was -9.30 lower than the previous day. The implied volatity was -, the open interest changed by 198000 which increased total open position to 649800
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 30.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 89100 which increased total open position to 451800
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 33, which was 21.90 higher than the previous day. The implied volatity was -, the open interest changed by 210600 which increased total open position to 364500
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 11.1, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 99000 which increased total open position to 153900
On 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 6.9, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 55800
On 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 6.8, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 58500
On 20 Aug ZYDUSLIFE was trading at 1192.65. The strike last trading price was 9.2, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 55800
On 19 Aug ZYDUSLIFE was trading at 1184.95. The strike last trading price was 11.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 48600
On 16 Aug ZYDUSLIFE was trading at 1187.55. The strike last trading price was 12.8, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 46800
On 14 Aug ZYDUSLIFE was trading at 1170.50. The strike last trading price was 16.7, which was -1.75 lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 44100
On 13 Aug ZYDUSLIFE was trading at 1175.45. The strike last trading price was 18.45, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 28800
On 12 Aug ZYDUSLIFE was trading at 1250.40. The strike last trading price was 13.3, 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 9 Aug ZYDUSLIFE was trading at 1300.90. The strike last trading price was 13.3, 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 8 Aug ZYDUSLIFE was trading at 1279.40. The strike last trading price was 13.3, 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 6 Aug ZYDUSLIFE was trading at 1227.70. The strike last trading price was 13.3, 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 5 Aug ZYDUSLIFE was trading at 1227.55. The strike last trading price was 13.3, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 2 Aug ZYDUSLIFE was trading at 1249.90. The strike last trading price was 9.1, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 14400
On 29 Jul ZYDUSLIFE was trading at 1235.90. The strike last trading price was 7.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 1800