`
[--[65.84.65.76]--]
ZYDUSLIFE
Zydus Lifesciences Ltd

957.6 -31.55 (-3.19%)

Back to Option Chain


Historical option data for ZYDUSLIFE

24 Jan 2025 04:11 PM IST
ZYDUSLIFE 30JAN2025 1140 CE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 957.60 0.3 -0.05 - 11 1 22
23 Jan 989.15 0.35 0.05 46.16 9 -6 22
22 Jan 978.50 0.3 0.00 45.36 2 -1 28
21 Jan 985.90 0.3 -0.40 40.75 3 0 29
20 Jan 995.50 0.7 0.00 0.00 0 -2 0
17 Jan 994.65 0.7 -0.30 36.53 5 -2 29
16 Jan 988.15 1 0.00 0.00 0 -3 0
15 Jan 984.90 1 -0.50 37.74 3 0 34
14 Jan 1000.15 1.5 0.70 35.47 10 -1 31
13 Jan 975.10 0.8 -0.45 34.90 12 -1 33
10 Jan 1004.40 1.25 -0.15 29.91 55 -17 33
9 Jan 1010.50 1.4 -4.70 28.78 144 51 51
8 Jan 981.45 6.1 0.00 15.62 0 0 0
7 Jan 1000.85 6.1 0.00 12.83 0 0 0
6 Jan 961.45 6.1 0.00 16.47 0 0 0
3 Jan 975.80 6.1 6.10 15.03 0 0 0
2 Jan 990.75 0 0.00 0.00 0 0 0
1 Jan 973.80 0 0.00 0.00 0 0 0
31 Dec 971.70 0 0.00 0.00 0 0 0
30 Dec 956.95 0 0.00 0.00 0 0 0
27 Dec 972.40 0 0.00 0.00 0 0 0
26 Dec 957.65 0 0.00 0.00 0 0 0
24 Dec 964.80 0 0.00 0.00 0 0 0
23 Dec 973.35 0 0.00 0.00 0 0 0
20 Dec 973.50 0 0.00 0.00 0 0 0
19 Dec 985.60 0 0.00 0.00 0 0 0
18 Dec 979.55 0 0.00 0.00 0 0 0
17 Dec 969.90 0 0.00 0 0 0


For Zydus Lifesciences Ltd - strike price 1140 expiring on 30JAN2025

Delta for 1140 CE is -

Historical price for 1140 CE is as follows

On 24 Jan ZYDUSLIFE was trading at 957.60. The strike last trading price was 0.3, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 22


On 23 Jan ZYDUSLIFE was trading at 989.15. The strike last trading price was 0.35, which was 0.05 higher than the previous day. The implied volatity was 46.16, the open interest changed by -6 which decreased total open position to 22


On 22 Jan ZYDUSLIFE was trading at 978.50. The strike last trading price was 0.3, which was 0.00 lower than the previous day. The implied volatity was 45.36, the open interest changed by -1 which decreased total open position to 28


On 21 Jan ZYDUSLIFE was trading at 985.90. The strike last trading price was 0.3, which was -0.40 lower than the previous day. The implied volatity was 40.75, the open interest changed by 0 which decreased total open position to 29


On 20 Jan ZYDUSLIFE was trading at 995.50. The strike last trading price was 0.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0


On 17 Jan ZYDUSLIFE was trading at 994.65. The strike last trading price was 0.7, which was -0.30 lower than the previous day. The implied volatity was 36.53, the open interest changed by -2 which decreased total open position to 29


On 16 Jan ZYDUSLIFE was trading at 988.15. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0


On 15 Jan ZYDUSLIFE was trading at 984.90. The strike last trading price was 1, which was -0.50 lower than the previous day. The implied volatity was 37.74, the open interest changed by 0 which decreased total open position to 34


On 14 Jan ZYDUSLIFE was trading at 1000.15. The strike last trading price was 1.5, which was 0.70 higher than the previous day. The implied volatity was 35.47, the open interest changed by -1 which decreased total open position to 31


On 13 Jan ZYDUSLIFE was trading at 975.10. The strike last trading price was 0.8, which was -0.45 lower than the previous day. The implied volatity was 34.90, the open interest changed by -1 which decreased total open position to 33


On 10 Jan ZYDUSLIFE was trading at 1004.40. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 29.91, the open interest changed by -17 which decreased total open position to 33


On 9 Jan ZYDUSLIFE was trading at 1010.50. The strike last trading price was 1.4, which was -4.70 lower than the previous day. The implied volatity was 28.78, the open interest changed by 51 which increased total open position to 51


On 8 Jan ZYDUSLIFE was trading at 981.45. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was 15.62, the open interest changed by 0 which decreased total open position to 0


On 7 Jan ZYDUSLIFE was trading at 1000.85. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was 12.83, the open interest changed by 0 which decreased total open position to 0


On 6 Jan ZYDUSLIFE was trading at 961.45. The strike last trading price was 6.1, which was 0.00 lower than the previous day. The implied volatity was 16.47, the open interest changed by 0 which decreased total open position to 0


On 3 Jan ZYDUSLIFE was trading at 975.80. The strike last trading price was 6.1, which was 6.10 higher than the previous day. The implied volatity was 15.03, the open interest changed by 0 which decreased total open position to 0


On 2 Jan ZYDUSLIFE was trading at 990.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Jan ZYDUSLIFE was trading at 973.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 31 Dec ZYDUSLIFE was trading at 971.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 30 Dec ZYDUSLIFE was trading at 956.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 27 Dec ZYDUSLIFE was trading at 972.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 26 Dec ZYDUSLIFE was trading at 957.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 24 Dec ZYDUSLIFE was trading at 964.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 23 Dec ZYDUSLIFE was trading at 973.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Dec ZYDUSLIFE was trading at 973.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Dec ZYDUSLIFE was trading at 985.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Dec ZYDUSLIFE was trading at 979.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 17 Dec ZYDUSLIFE was trading at 969.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


ZYDUSLIFE 30JAN2025 1140 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
24 Jan 957.60 183.15 0 - 0 0 0
23 Jan 989.15 183.15 0.00 - 0 0 0
22 Jan 978.50 183.15 0.00 - 0 0 0
21 Jan 985.90 183.15 0.00 - 0 0 0
20 Jan 995.50 183.15 0.00 - 0 0 0
17 Jan 994.65 183.15 0.00 - 0 0 0
16 Jan 988.15 183.15 0.00 - 0 0 0
15 Jan 984.90 183.15 0.00 - 0 0 0
14 Jan 1000.15 183.15 0.00 - 0 0 0
13 Jan 975.10 183.15 0.00 - 0 0 0
10 Jan 1004.40 183.15 0.00 - 0 0 0
9 Jan 1010.50 183.15 0.00 - 0 0 0
8 Jan 981.45 183.15 0.00 - 0 0 0
7 Jan 1000.85 183.15 0.00 - 0 0 0
6 Jan 961.45 183.15 0.00 - 0 0 0
3 Jan 975.80 183.15 183.15 - 0 0 0
2 Jan 990.75 0 0.00 0.00 0 0 0
1 Jan 973.80 0 0.00 0.00 0 0 0
31 Dec 971.70 0 0.00 0.00 0 0 0
30 Dec 956.95 0 0.00 0.00 0 0 0
27 Dec 972.40 0 0.00 0.00 0 0 0
26 Dec 957.65 0 0.00 0.00 0 0 0
24 Dec 964.80 0 0.00 0.00 0 0 0
23 Dec 973.35 0 0.00 0.00 0 0 0
20 Dec 973.50 0 0.00 0.00 0 0 0
19 Dec 985.60 0 0.00 0.00 0 0 0
18 Dec 979.55 0 0.00 0.00 0 0 0
17 Dec 969.90 0 0.00 0 0 0


For Zydus Lifesciences Ltd - strike price 1140 expiring on 30JAN2025

Delta for 1140 PE is -

Historical price for 1140 PE is as follows

On 24 Jan ZYDUSLIFE was trading at 957.60. The strike last trading price was 183.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 23 Jan ZYDUSLIFE was trading at 989.15. The strike last trading price was 183.15, 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 Jan ZYDUSLIFE was trading at 978.50. The strike last trading price was 183.15, 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 Jan ZYDUSLIFE was trading at 985.90. The strike last trading price was 183.15, 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 Jan ZYDUSLIFE was trading at 995.50. The strike last trading price was 183.15, 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 17 Jan ZYDUSLIFE was trading at 994.65. The strike last trading price was 183.15, 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 Jan ZYDUSLIFE was trading at 988.15. The strike last trading price was 183.15, 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 15 Jan ZYDUSLIFE was trading at 984.90. The strike last trading price was 183.15, 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 Jan ZYDUSLIFE was trading at 1000.15. The strike last trading price was 183.15, 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 Jan ZYDUSLIFE was trading at 975.10. The strike last trading price was 183.15, 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 10 Jan ZYDUSLIFE was trading at 1004.40. The strike last trading price was 183.15, 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 Jan ZYDUSLIFE was trading at 1010.50. The strike last trading price was 183.15, 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 Jan ZYDUSLIFE was trading at 981.45. The strike last trading price was 183.15, 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 7 Jan ZYDUSLIFE was trading at 1000.85. The strike last trading price was 183.15, 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 Jan ZYDUSLIFE was trading at 961.45. The strike last trading price was 183.15, 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 3 Jan ZYDUSLIFE was trading at 975.80. The strike last trading price was 183.15, which was 183.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 2 Jan ZYDUSLIFE was trading at 990.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 1 Jan ZYDUSLIFE was trading at 973.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 31 Dec ZYDUSLIFE was trading at 971.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 30 Dec ZYDUSLIFE was trading at 956.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 27 Dec ZYDUSLIFE was trading at 972.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 26 Dec ZYDUSLIFE was trading at 957.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 24 Dec ZYDUSLIFE was trading at 964.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 23 Dec ZYDUSLIFE was trading at 973.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 20 Dec ZYDUSLIFE was trading at 973.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 19 Dec ZYDUSLIFE was trading at 985.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 18 Dec ZYDUSLIFE was trading at 979.55. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0


On 17 Dec ZYDUSLIFE was trading at 969.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0