ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
06 Sep 2024 04:11 PM IST
| ZYDUSLIFE 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1100.00 | 15.6 | -6.50 | 10,76,400 | 1,17,000 | 12,37,500 | ||||
| 5 Sept | 1115.15 | 22.1 | -5.90 | 11,63,700 | 1,70,100 | 11,17,800 | ||||
| 4 Sept | 1127.90 | 28 | 4.50 | 10,86,300 | -44,100 | 9,42,300 | ||||
| 3 Sept | 1114.00 | 23.5 | -1.50 | 14,59,800 | 1,86,300 | 9,90,900 | ||||
| 2 Sept | 1111.55 | 25 | -4.75 | 11,38,500 | 1,35,900 | 8,05,500 | ||||
| 30 Aug | 1127.90 | 29.75 | -5.70 | 37,95,300 | -43,200 | 6,56,100 | ||||
| 29 Aug | 1132.05 | 35.45 | -3.10 | 15,75,000 | 1,38,600 | 6,97,500 | ||||
| 28 Aug | 1138.30 | 38.55 | 9.15 | 22,59,900 | 1,34,100 | 5,67,000 | ||||
| 27 Aug | 1114.25 | 29.4 | -1.65 | 13,66,200 | 1,17,000 | 4,29,300 | ||||
| 26 Aug | 1108.45 | 31.05 | -79.45 | 9,08,100 | 3,08,700 | 3,08,700 | ||||
| 23 Aug | 1178.70 | 110.5 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1210.05 | 110.5 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1205.65 | 110.5 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1192.65 | 110.5 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1184.95 | 110.5 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.55 | 110.5 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1170.50 | 110.5 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1175.45 | 110.5 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1250.40 | 110.5 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 1300.90 | 110.5 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1279.40 | 110.5 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1227.70 | 110.5 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1219.40 | 110.5 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1206.05 | 110.5 | 0 | 0 | 0 | |||||
For Zydus Lifesciences Ltd - strike price 1140 expiring on 26SEP2024
Delta for 1140 CE is -
Historical price for 1140 CE is as follows
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 15.6, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 1237500
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 22.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 170100 which increased total open position to 1117800
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 28, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -44100 which decreased total open position to 942300
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 23.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 186300 which increased total open position to 990900
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 25, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 135900 which increased total open position to 805500
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 29.75, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by -43200 which decreased total open position to 656100
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 35.45, which was -3.10 lower than the previous day. The implied volatity was -, the open interest changed by 138600 which increased total open position to 697500
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 38.55, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 134100 which increased total open position to 567000
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 29.4, which was -1.65 lower than the previous day. The implied volatity was -, the open interest changed by 117000 which increased total open position to 429300
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 31.05, which was -79.45 lower than the previous day. The implied volatity was -, the open interest changed by 308700 which increased total open position to 308700
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 110.5, 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 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 110.5, 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 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 110.5, 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 110.5, 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 110.5, 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 110.5, 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 110.5, 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 13 Aug ZYDUSLIFE was trading at 1175.45. The strike last trading price was 110.5, 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 12 Aug ZYDUSLIFE was trading at 1250.40. The strike last trading price was 110.5, 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 110.5, 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 110.5, 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 110.5, 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 30 Jul ZYDUSLIFE was trading at 1219.40. The strike last trading price was 110.5, 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 26 Jul ZYDUSLIFE was trading at 1206.05. The strike last trading price was 110.5, 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 1140 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1100.00 | 51.5 | 11.95 | 3,35,700 | -30,600 | 5,68,800 |
| 5 Sept | 1115.15 | 39.55 | 4.00 | 5,98,500 | 1,86,300 | 5,94,900 |
| 4 Sept | 1127.90 | 35.55 | -10.85 | 1,83,600 | 19,800 | 4,09,500 |
| 3 Sept | 1114.00 | 46.4 | -0.30 | 1,21,500 | 22,500 | 3,89,700 |
| 2 Sept | 1111.55 | 46.7 | 0.95 | 2,80,800 | 18,000 | 3,67,200 |
| 30 Aug | 1127.90 | 45.75 | 7.60 | 23,93,100 | -67,500 | 3,54,600 |
| 29 Aug | 1132.05 | 38.15 | 1.75 | 5,04,900 | 31,500 | 4,23,000 |
| 28 Aug | 1138.30 | 36.4 | -12.05 | 7,03,800 | 2,63,700 | 3,90,600 |
| 27 Aug | 1114.25 | 48.45 | -4.55 | 1,42,200 | 25,200 | 1,26,900 |
| 26 Aug | 1108.45 | 53 | 31.50 | 2,13,300 | 63,000 | 99,000 |
| 23 Aug | 1178.70 | 21.5 | 7.50 | 27,000 | 9,900 | 35,100 |
| 22 Aug | 1210.05 | 14 | 0.00 | 9,000 | 3,600 | 24,300 |
| 21 Aug | 1205.65 | 14 | -5.00 | 13,500 | -3,600 | 20,700 |
| 20 Aug | 1192.65 | 19 | -3.15 | 1,29,600 | 900 | 24,300 |
| 19 Aug | 1184.95 | 22.15 | -2.85 | 15,300 | 10,800 | 20,700 |
| 16 Aug | 1187.55 | 25 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1170.50 | 25 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1175.45 | 25 | 17.95 | 900 | 0 | 9,900 |
| 12 Aug | 1250.40 | 7.05 | 0.00 | 0 | 900 | 0 |
| 9 Aug | 1300.90 | 7.05 | -2.95 | 900 | 0 | 9,000 |
| 8 Aug | 1279.40 | 10 | -20.45 | 0 | 9,000 | 0 |
| 6 Aug | 1227.70 | 30.45 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1219.40 | 30.45 | 30.45 | 0 | 0 | 0 |
| 26 Jul | 1206.05 | 0 | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1140 expiring on 26SEP2024
Delta for 1140 PE is -
Historical price for 1140 PE is as follows
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 51.5, which was 11.95 higher than the previous day. The implied volatity was -, the open interest changed by -30600 which decreased total open position to 568800
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 39.55, which was 4.00 higher than the previous day. The implied volatity was -, the open interest changed by 186300 which increased total open position to 594900
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 35.55, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 409500
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 46.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 389700
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 46.7, which was 0.95 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 367200
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 45.75, which was 7.60 higher than the previous day. The implied volatity was -, the open interest changed by -67500 which decreased total open position to 354600
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 38.15, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 423000
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 36.4, which was -12.05 lower than the previous day. The implied volatity was -, the open interest changed by 263700 which increased total open position to 390600
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 48.45, which was -4.55 lower than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 126900
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 53, which was 31.50 higher than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 99000
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 21.5, which was 7.50 higher than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 35100
On 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 14, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 24300
On 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 14, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 20700
On 20 Aug ZYDUSLIFE was trading at 1192.65. The strike last trading price was 19, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 24300
On 19 Aug ZYDUSLIFE was trading at 1184.95. The strike last trading price was 22.15, which was -2.85 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 20700
On 16 Aug ZYDUSLIFE was trading at 1187.55. The strike last trading price was 25, 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 25, 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 13 Aug ZYDUSLIFE was trading at 1175.45. The strike last trading price was 25, which was 17.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9900
On 12 Aug ZYDUSLIFE was trading at 1250.40. The strike last trading price was 7.05, 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 9 Aug ZYDUSLIFE was trading at 1300.90. The strike last trading price was 7.05, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9000
On 8 Aug ZYDUSLIFE was trading at 1279.40. The strike last trading price was 10, which was -20.45 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 0
On 6 Aug ZYDUSLIFE was trading at 1227.70. The strike last trading price was 30.45, 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 30 Jul ZYDUSLIFE was trading at 1219.40. The strike last trading price was 30.45, which was 30.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Jul ZYDUSLIFE was trading at 1206.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0