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 | 58.05 | 9.65 | - | 2,61,900 | -20,700 | 1,12,500 | |||
| 4 Jul | 1137.05 | 48.4 | - | 27,78,300 | -29,700 | 1,33,200 | ||||
| 3 Jul | 1095.25 | 27.3 | - | 17,53,200 | -39,600 | 1,62,900 | ||||
| 2 Jul | 1074.60 | 19.75 | - | 5,12,100 | 1,17,000 | 1,99,800 | ||||
| 1 Jul | 1067.30 | 17.9 | - | 2,55,600 | 26,100 | 82,800 | ||||
| 28 Jun | 1073.95 | 22.45 | - | 86,400 | 17,100 | 56,700 | ||||
| 27 Jun | 1057.00 | 16.3 | - | 24,300 | 9,900 | 39,600 | ||||
| 26 Jun | 1065.80 | 19 | - | 21,600 | 6,300 | 28,800 | ||||
| 25 Jun | 1071.75 | 19.4 | - | 3,600 | 900 | 22,500 | ||||
|
|
||||||||||
| 24 Jun | 1080.35 | 25 | - | 18,000 | 14,400 | 20,700 | ||||
| 21 Jun | 1085.05 | 26.00 | - | 5,400 | 900 | 5,400 | ||||
| 20 Jun | 1088.65 | 25.00 | - | 4,500 | 4,500 | 4,500 | ||||
| 18 Jun | 1078.95 | 24.15 | - | 900 | -900 | 0 | ||||
| 14 Jun | 1109.55 | 39.90 | - | 1,800 | 900 | 900 | ||||
| 13 Jun | 1090.50 | 14.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 1096.95 | 14.00 | - | 0 | 0 | 0 | ||||
| 7 Jun | 1055.80 | 14.00 | - | 0 | 0 | 0 | ||||
For ZYDUS LIFESCIENCES LTD - strike price 1120 expiring on 25JUL2024
Delta for 1120 CE is -
Historical price for 1120 CE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 58.05, which was 9.65 higher than the previous day. The implied volatity was -, the open interest changed by -20700 which decreased total open position to 112500
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 48.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -29700 which decreased total open position to 133200
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 27.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -39600 which decreased total open position to 162900
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 19.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 199800
On 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 17.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 82800
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 22.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 56700
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 16.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 39600
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 19, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 28800
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 19.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 22500
On 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 20700
On 21 Jun ZYDUSLIFE was trading at 1085.05. The strike last trading price was 26.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 5400
On 20 Jun ZYDUSLIFE was trading at 1088.65. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 4500
On 18 Jun ZYDUSLIFE was trading at 1078.95. The strike last trading price was 24.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 0
On 14 Jun ZYDUSLIFE was trading at 1109.55. The strike last trading price was 39.90, 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 13 Jun ZYDUSLIFE was trading at 1090.50. The strike last trading price was 14.00, 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 14.00, 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 14.00, 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 | 13.9 | -10.50 | - | 6,57,900 | -4,500 | 1,16,100 |
| 4 Jul | 1137.05 | 24.4 | - | 6,73,200 | 63,900 | 1,20,600 | |
| 3 Jul | 1095.25 | 45.3 | - | 1,35,000 | 3,600 | 56,700 | |
| 2 Jul | 1074.60 | 59.9 | - | 0 | 0 | 0 | |
| 1 Jul | 1067.30 | 59.9 | - | 5,400 | 0 | 53,100 | |
| 28 Jun | 1073.95 | 59.65 | - | 16,200 | 0 | 53,100 | |
| 27 Jun | 1057.00 | 70 | - | 8,100 | 6,300 | 53,100 | |
| 26 Jun | 1065.80 | 63 | - | 16,200 | 45,000 | 45,000 | |
| 25 Jun | 1071.75 | 56 | - | 0 | 23,400 | 0 | |
| 24 Jun | 1080.35 | 56 | - | 23,400 | 22,500 | 35,100 | |
| 21 Jun | 1085.05 | 53.00 | - | 0 | 10,800 | 0 | |
| 20 Jun | 1088.65 | 53.00 | - | 10,800 | 11,700 | 11,700 | |
| 18 Jun | 1078.95 | 49.05 | - | 900 | 900 | 900 | |
| 14 Jun | 1109.55 | 42.00 | - | 900 | 0 | 0 | |
| 13 Jun | 1090.50 | 162.55 | - | 0 | 0 | 0 | |
| 12 Jun | 1096.95 | 162.55 | - | 0 | 0 | 0 | |
| 7 Jun | 1055.80 | 162.55 | - | 0 | 0 | 0 | |
For ZYDUS LIFESCIENCES LTD - strike price 1120 expiring on 25JUL2024
Delta for 1120 PE is -
Historical price for 1120 PE is as follows
On 5 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 13.9, which was -10.50 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 116100
On 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 24.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 63900 which increased total open position to 120600
On 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 45.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 56700
On 2 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 59.9, 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 1 Jul ZYDUSLIFE was trading at 1067.30. The strike last trading price was 59.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53100
On 28 Jun ZYDUSLIFE was trading at 1073.95. The strike last trading price was 59.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53100
On 27 Jun ZYDUSLIFE was trading at 1057.00. The strike last trading price was 70, which was lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 53100
On 26 Jun ZYDUSLIFE was trading at 1065.80. The strike last trading price was 63, which was lower than the previous day. The implied volatity was -, the open interest changed by 45000 which increased total open position to 45000
On 25 Jun ZYDUSLIFE was trading at 1071.75. The strike last trading price was 56, which was lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 0
On 24 Jun ZYDUSLIFE was trading at 1080.35. The strike last trading price was 56, which was lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 35100
On 21 Jun ZYDUSLIFE was trading at 1085.05. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 0
On 20 Jun ZYDUSLIFE was trading at 1088.65. The strike last trading price was 53.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 11700
On 18 Jun ZYDUSLIFE was trading at 1078.95. The strike last trading price was 49.05, 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 42.00, 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 162.55, 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 162.55, 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 162.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0