ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
21 Nov 2024 04:11 PM IST
| ZYDUSLIFE 28NOV2024 1100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0.05
Theta: -0.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 944.05 | 0.3 | 0.05 | 49.52 | 162 | 26 | 1,048 | |||
| 20 Nov | 947.60 | 0.25 | 0.00 | 40.78 | 136 | -33 | 1,025 | |||
| 19 Nov | 947.60 | 0.25 | -0.10 | 40.78 | 136 | -30 | 1,025 | |||
| 18 Nov | 944.70 | 0.35 | -0.20 | 41.00 | 155 | -70 | 1,057 | |||
| 14 Nov | 957.40 | 0.55 | -0.35 | 33.97 | 398 | 111 | 1,127 | |||
| 13 Nov | 963.75 | 0.9 | -0.15 | 34.84 | 688 | -105 | 1,016 | |||
| 12 Nov | 949.75 | 1.05 | -0.85 | 37.37 | 2,377 | 140 | 1,129 | |||
| 11 Nov | 967.75 | 1.9 | -0.10 | 35.89 | 686 | 82 | 989 | |||
| 8 Nov | 970.35 | 2 | -0.95 | 33.53 | 586 | 81 | 908 | |||
| 7 Nov | 973.25 | 2.95 | -2.00 | 34.25 | 671 | 68 | 827 | |||
| 6 Nov | 995.10 | 4.95 | -0.10 | 32.71 | 929 | 56 | 767 | |||
| 5 Nov | 988.45 | 5.05 | -3.30 | 33.83 | 1,225 | -169 | 718 | |||
| 4 Nov | 1004.45 | 8.35 | -0.45 | 34.76 | 4,587 | 437 | 885 | |||
|
|
||||||||||
| 1 Nov | 1004.00 | 8.8 | -0.05 | 33.57 | 132 | 39 | 448 | |||
| 31 Oct | 1001.25 | 8.85 | 1.05 | - | 601 | 201 | 407 | |||
| 30 Oct | 985.35 | 7.8 | -1.80 | - | 199 | 19 | 204 | |||
| 29 Oct | 1002.20 | 9.6 | -2.40 | - | 153 | -9 | 184 | |||
| 28 Oct | 1006.30 | 12 | 4.65 | - | 202 | 12 | 192 | |||
| 25 Oct | 990.60 | 7.35 | -1.95 | - | 68 | 6 | 180 | |||
| 24 Oct | 1005.70 | 9.3 | 0.50 | - | 58 | 24 | 175 | |||
| 23 Oct | 1001.00 | 8.8 | 1.50 | - | 94 | -1 | 151 | |||
| 22 Oct | 988.20 | 7.3 | -3.80 | - | 82 | 4 | 152 | |||
| 21 Oct | 1005.70 | 11.1 | -4.20 | - | 120 | 45 | 148 | |||
| 18 Oct | 1022.45 | 15.3 | 1.10 | - | 92 | 24 | 102 | |||
| 17 Oct | 1020.85 | 14.2 | -0.20 | - | 65 | 12 | 78 | |||
| 16 Oct | 1020.10 | 14.4 | -12.60 | - | 117 | 42 | 66 | |||
| 15 Oct | 1058.15 | 27 | 0.00 | - | 32 | 22 | 24 | |||
| 14 Oct | 1062.35 | 27 | -1.00 | - | 1 | 0 | 1 | |||
| 11 Oct | 1064.40 | 28 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1057.00 | 28 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1065.35 | 28 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 1054.65 | 28 | -22.80 | - | 1 | 0 | 0 | |||
| 7 Oct | 1050.65 | 50.8 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1057.35 | 50.8 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1069.05 | 50.8 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1068.55 | 50.8 | - | 0 | 0 | 0 | ||||
For Zydus Lifesciences Ltd - strike price 1100 expiring on 28NOV2024
Delta for 1100 CE is 0.01
Historical price for 1100 CE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 0.3, which was 0.05 higher than the previous day. The implied volatity was 49.52, the open interest changed by 26 which increased total open position to 1048
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 0.25, which was 0.00 lower than the previous day. The implied volatity was 40.78, the open interest changed by -33 which decreased total open position to 1025
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 0.25, which was -0.10 lower than the previous day. The implied volatity was 40.78, the open interest changed by -30 which decreased total open position to 1025
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 41.00, the open interest changed by -70 which decreased total open position to 1057
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 0.55, which was -0.35 lower than the previous day. The implied volatity was 33.97, the open interest changed by 111 which increased total open position to 1127
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 0.9, which was -0.15 lower than the previous day. The implied volatity was 34.84, the open interest changed by -105 which decreased total open position to 1016
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 1.05, which was -0.85 lower than the previous day. The implied volatity was 37.37, the open interest changed by 140 which increased total open position to 1129
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 1.9, which was -0.10 lower than the previous day. The implied volatity was 35.89, the open interest changed by 82 which increased total open position to 989
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 2, which was -0.95 lower than the previous day. The implied volatity was 33.53, the open interest changed by 81 which increased total open position to 908
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 2.95, which was -2.00 lower than the previous day. The implied volatity was 34.25, the open interest changed by 68 which increased total open position to 827
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 4.95, which was -0.10 lower than the previous day. The implied volatity was 32.71, the open interest changed by 56 which increased total open position to 767
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 5.05, which was -3.30 lower than the previous day. The implied volatity was 33.83, the open interest changed by -169 which decreased total open position to 718
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 8.35, which was -0.45 lower than the previous day. The implied volatity was 34.76, the open interest changed by 437 which increased total open position to 885
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 8.8, which was -0.05 lower than the previous day. The implied volatity was 33.57, the open interest changed by 39 which increased total open position to 448
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 8.85, which was 1.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ZYDUSLIFE was trading at 985.35. The strike last trading price was 7.8, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ZYDUSLIFE was trading at 1002.20. The strike last trading price was 9.6, which was -2.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ZYDUSLIFE was trading at 1006.30. The strike last trading price was 12, which was 4.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ZYDUSLIFE was trading at 990.60. The strike last trading price was 7.35, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 9.3, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ZYDUSLIFE was trading at 1001.00. The strike last trading price was 8.8, which was 1.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ZYDUSLIFE was trading at 988.20. The strike last trading price was 7.3, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 11.1, which was -4.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ZYDUSLIFE was trading at 1022.45. The strike last trading price was 15.3, which was 1.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 14.2, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 14.4, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 27, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 27, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 28, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 28, which was -22.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 50.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 50.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 50.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 50.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ZYDUSLIFE 28NOV2024 1100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 944.05 | 157 | 11.00 | - | 2 | 0 | 273 |
| 20 Nov | 947.60 | 146 | 0.00 | - | 6 | -6 | 275 |
| 19 Nov | 947.60 | 146 | -0.50 | - | 6 | -4 | 275 |
| 18 Nov | 944.70 | 146.5 | 6.50 | - | 6 | -1 | 279 |
| 14 Nov | 957.40 | 140 | -8.90 | 44.01 | 14 | -7 | 279 |
| 13 Nov | 963.75 | 148.9 | 0.00 | 0.00 | 0 | -4 | 0 |
| 12 Nov | 949.75 | 148.9 | 19.90 | 44.93 | 21 | -1 | 289 |
| 11 Nov | 967.75 | 129 | 1.20 | 37.08 | 7 | 3 | 293 |
| 8 Nov | 970.35 | 127.8 | 4.85 | 27.90 | 3 | 0 | 290 |
| 7 Nov | 973.25 | 122.95 | 20.15 | 33.86 | 3 | 0 | 290 |
| 6 Nov | 995.10 | 102.8 | -12.05 | 31.63 | 4 | -1 | 291 |
| 5 Nov | 988.45 | 114.85 | 17.55 | 41.85 | 41 | 0 | 292 |
| 4 Nov | 1004.45 | 97.3 | -1.15 | 33.49 | 46 | -6 | 292 |
| 1 Nov | 1004.00 | 98.45 | 0.00 | 0.00 | 0 | 259 | 0 |
| 31 Oct | 1001.25 | 98.45 | -16.60 | - | 276 | 258 | 297 |
| 30 Oct | 985.35 | 115.05 | 16.45 | - | 9 | 5 | 37 |
| 29 Oct | 1002.20 | 98.6 | -13.15 | - | 31 | 21 | 31 |
| 28 Oct | 1006.30 | 111.75 | 0.00 | - | 0 | 1 | 0 |
| 25 Oct | 990.60 | 111.75 | 19.55 | - | 1 | 0 | 9 |
| 24 Oct | 1005.70 | 92.2 | 0.00 | - | 0 | 2 | 0 |
| 23 Oct | 1001.00 | 92.2 | -17.75 | - | 5 | 2 | 9 |
| 22 Oct | 988.20 | 109.95 | 13.95 | - | 2 | 1 | 6 |
| 21 Oct | 1005.70 | 96 | 8.50 | - | 4 | 2 | 4 |
| 18 Oct | 1022.45 | 87.5 | 0.00 | - | 0 | 1 | 0 |
| 17 Oct | 1020.85 | 87.5 | 35.50 | - | 1 | 0 | 1 |
| 16 Oct | 1020.10 | 52 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1058.15 | 52 | 0.00 | - | 0 | 1 | 0 |
| 14 Oct | 1062.35 | 52 | -17.05 | - | 1 | 0 | 0 |
| 11 Oct | 1064.40 | 69.05 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1057.00 | 69.05 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1065.35 | 69.05 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1054.65 | 69.05 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1050.65 | 69.05 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1057.35 | 69.05 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1069.05 | 69.05 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1068.55 | 69.05 | - | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1100 expiring on 28NOV2024
Delta for 1100 PE is -
Historical price for 1100 PE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 157, which was 11.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 273
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 146, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 275
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 146, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 275
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 146.5, which was 6.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 279
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 140, which was -8.90 lower than the previous day. The implied volatity was 44.01, the open interest changed by -7 which decreased total open position to 279
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 148.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 148.9, which was 19.90 higher than the previous day. The implied volatity was 44.93, the open interest changed by -1 which decreased total open position to 289
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 129, which was 1.20 higher than the previous day. The implied volatity was 37.08, the open interest changed by 3 which increased total open position to 293
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 127.8, which was 4.85 higher than the previous day. The implied volatity was 27.90, the open interest changed by 0 which decreased total open position to 290
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 122.95, which was 20.15 higher than the previous day. The implied volatity was 33.86, the open interest changed by 0 which decreased total open position to 290
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 102.8, which was -12.05 lower than the previous day. The implied volatity was 31.63, the open interest changed by -1 which decreased total open position to 291
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 114.85, which was 17.55 higher than the previous day. The implied volatity was 41.85, the open interest changed by 0 which decreased total open position to 292
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 97.3, which was -1.15 lower than the previous day. The implied volatity was 33.49, the open interest changed by -6 which decreased total open position to 292
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 98.45, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 259 which increased total open position to 0
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 98.45, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ZYDUSLIFE was trading at 985.35. The strike last trading price was 115.05, which was 16.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ZYDUSLIFE was trading at 1002.20. The strike last trading price was 98.6, which was -13.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ZYDUSLIFE was trading at 1006.30. The strike last trading price was 111.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ZYDUSLIFE was trading at 990.60. The strike last trading price was 111.75, which was 19.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 92.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ZYDUSLIFE was trading at 1001.00. The strike last trading price was 92.2, which was -17.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ZYDUSLIFE was trading at 988.20. The strike last trading price was 109.95, which was 13.95 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 96, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ZYDUSLIFE was trading at 1022.45. The strike last trading price was 87.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 87.5, which was 35.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 52, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 52, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 52, which was -17.05 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 69.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 69.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 69.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 69.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 69.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 69.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 69.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 69.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
