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 | 72 | 10.55 | - | 7,20,900 | -2,11,500 | 2,36,700 | |||
|
|
||||||||||
| 4 Jul | 1137.05 | 61.45 | - | 39,63,600 | -2,07,000 | 4,48,200 | ||||
| 3 Jul | 1095.25 | 35.95 | - | 39,23,100 | -2,34,900 | 6,55,200 | ||||
| 2 Jul | 1074.60 | 27.15 | - | 16,62,300 | 5,96,700 | 8,89,200 | ||||
| 1 Jul | 1067.30 | 24.85 | - | 8,19,900 | 20,700 | 2,92,500 | ||||
| 28 Jun | 1073.95 | 29.7 | - | 6,47,100 | 81,900 | 2,71,800 | ||||
| 27 Jun | 1057.00 | 23.5 | - | 2,13,300 | 31,500 | 1,89,900 | ||||
| 26 Jun | 1065.80 | 26.3 | - | 1,83,600 | 16,200 | 1,58,400 | ||||
| 25 Jun | 1071.75 | 29.8 | - | 1,18,800 | 28,800 | 1,42,200 | ||||
| 24 Jun | 1080.35 | 35.25 | - | 1,00,800 | 44,100 | 1,12,500 | ||||
| 21 Jun | 1085.05 | 35.00 | - | 89,100 | 13,500 | 69,300 | ||||
| 20 Jun | 1088.65 | 39.70 | - | 78,300 | 30,600 | 52,200 | ||||
| 19 Jun | 1073.55 | 32.00 | - | 15,300 | 2,700 | 21,600 | ||||
| 18 Jun | 1078.95 | 32.70 | - | 21,600 | 7,200 | 18,000 | ||||
| 14 Jun | 1109.55 | 49.90 | - | 8,100 | 3,600 | 10,800 | ||||
| 13 Jun | 1090.50 | 42.10 | - | 4,500 | 1,800 | 7,200 | ||||
| 12 Jun | 1096.95 | 45.80 | - | 0 | 0 | 0 | ||||
| 11 Jun | 1084.85 | 45.80 | - | 3,600 | -900 | 4,500 | ||||
| 10 Jun | 1086.05 | 50.90 | - | 6,300 | 1,800 | 4,500 | ||||
| 7 Jun | 1055.80 | 41.00 | - | 0 | 900 | 0 | ||||
| 6 Jun | 1045.00 | 41.00 | - | 1,800 | 900 | 1,800 | ||||
| 5 Jun | 1048.65 | 50.50 | - | 1,800 | 900 | 900 | ||||
For ZYDUS LIFESCIENCES LTD - strike price 1100 expiring on 25JUL2024
Delta for 1100 CE is -
Historical price for 1100 CE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 72, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by -211500 which decreased total open position to 236700
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 61.45, which was lower than the previous day. The implied volatity was -, the open interest changed by -207000 which decreased total open position to 448200
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 35.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -234900 which decreased total open position to 655200
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 27.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 596700 which increased total open position to 889200
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 24.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 292500
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 29.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 81900 which increased total open position to 271800
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 23.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 189900
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 26.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 16200 which increased total open position to 158400
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 29.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 142200
On 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 35.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 44100 which increased total open position to 112500
On 21 Jun ZYDUSLIFE was trading at 1085.05. The strike last trading price was 35.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 69300
On 20 Jun ZYDUSLIFE was trading at 1088.65. The strike last trading price was 39.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 52200
On 19 Jun ZYDUSLIFE was trading at 1073.55. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 21600
On 18 Jun ZYDUSLIFE was trading at 1078.95. The strike last trading price was 32.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 18000
On 14 Jun ZYDUSLIFE was trading at 1109.55. The strike last trading price was 49.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 10800
On 13 Jun ZYDUSLIFE was trading at 1090.50. The strike last trading price was 42.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 7200
On 12 Jun ZYDUSLIFE was trading at 1096.95. The strike last trading price was 45.80, 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 45.80, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 4500
On 10 Jun ZYDUSLIFE was trading at 1086.05. The strike last trading price was 50.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 4500
On 7 Jun ZYDUSLIFE was trading at 1055.80. The strike last trading price was 41.00, 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 6 Jun ZYDUSLIFE was trading at 1045.00. The strike last trading price was 41.00, 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 5 Jun ZYDUSLIFE was trading at 1048.65. The strike last trading price was 50.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 5 Jul | 1162.45 | 9.1 | -8.10 | - | 11,64,600 | 57,600 | 3,07,800 |
| 4 Jul | 1137.05 | 17.2 | - | 13,41,900 | 93,600 | 2,50,200 | |
| 3 Jul | 1095.25 | 33.85 | - | 8,36,100 | 63,000 | 1,56,600 | |
| 2 Jul | 1074.60 | 45.75 | - | 1,18,800 | 26,100 | 95,400 | |
| 1 Jul | 1067.30 | 47.6 | - | 55,800 | 3,600 | 69,300 | |
| 28 Jun | 1073.95 | 46.75 | - | 99,000 | 23,400 | 65,700 | |
| 27 Jun | 1057.00 | 54 | - | 26,100 | 9,000 | 42,300 | |
| 26 Jun | 1065.80 | 50.2 | - | 33,300 | 6,300 | 33,300 | |
| 25 Jun | 1071.75 | 53.8 | - | 9,900 | 7,200 | 27,000 | |
| 24 Jun | 1080.35 | 42.85 | - | 11,700 | 9,900 | 18,000 | |
| 21 Jun | 1085.05 | 43.00 | - | 5,400 | 2,700 | 6,300 | |
| 20 Jun | 1088.65 | 40.00 | - | 3,600 | 900 | 900 | |
| 19 Jun | 1073.55 | 146.15 | - | 0 | 0 | 0 | |
| 18 Jun | 1078.95 | 146.15 | - | 0 | 0 | 0 | |
| 14 Jun | 1109.55 | 146.15 | - | 0 | 0 | 0 | |
| 13 Jun | 1090.50 | 146.15 | - | 0 | 0 | 0 | |
| 12 Jun | 1096.95 | 146.15 | - | 0 | 0 | 0 | |
| 11 Jun | 1084.85 | 146.15 | - | 0 | 0 | 0 | |
| 10 Jun | 1086.05 | 146.15 | - | 0 | 0 | 0 | |
| 7 Jun | 1055.80 | 146.15 | - | 0 | 0 | 0 | |
| 6 Jun | 1045.00 | 146.15 | - | 0 | 0 | 0 | |
| 5 Jun | 1048.65 | 146.15 | - | 0 | 0 | 0 | |
For ZYDUS LIFESCIENCES LTD - strike price 1100 expiring on 25JUL2024
Delta for 1100 PE is -
Historical price for 1100 PE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 9.1, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by 57600 which increased total open position to 307800
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 17.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 93600 which increased total open position to 250200
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 33.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 156600
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 45.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 95400
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 47.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 69300
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 46.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 65700
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 54, which was lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 42300
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 50.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 33300
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 53.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 27000
On 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 42.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 18000
On 21 Jun ZYDUSLIFE was trading at 1085.05. The strike last trading price was 43.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 6300
On 20 Jun ZYDUSLIFE was trading at 1088.65. The strike last trading price was 40.00, 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 19 Jun ZYDUSLIFE was trading at 1073.55. The strike last trading price was 146.15, 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 18 Jun ZYDUSLIFE was trading at 1078.95. The strike last trading price was 146.15, 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 146.15, 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 146.15, 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 146.15, 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 146.15, 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 146.15, 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 146.15, 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 146.15, 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 146.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0