ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
21 Nov 2024 04:11 PM IST
| ZYDUSLIFE 28NOV2024 1140 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 944.05 | 0.15 | 0.00 | - | 3 | 0 | 30 | |||
| 20 Nov | 947.60 | 0.15 | 0.00 | 46.35 | 3 | -3 | 33 | |||
| 19 Nov | 947.60 | 0.15 | -0.05 | 46.35 | 3 | 0 | 33 | |||
| 18 Nov | 944.70 | 0.2 | -0.15 | 45.98 | 3 | -2 | 33 | |||
| 14 Nov | 957.40 | 0.35 | -0.20 | 38.84 | 14 | -2 | 36 | |||
| 13 Nov | 963.75 | 0.55 | -0.05 | 39.31 | 14 | -3 | 38 | |||
| 12 Nov | 949.75 | 0.6 | -0.25 | 41.02 | 56 | 9 | 44 | |||
| 11 Nov | 967.75 | 0.85 | -0.20 | 37.90 | 28 | 0 | 35 | |||
| 8 Nov | 970.35 | 1.05 | -0.25 | 36.28 | 34 | -16 | 34 | |||
| 7 Nov | 973.25 | 1.3 | -0.85 | 35.60 | 104 | -13 | 51 | |||
| 6 Nov | 995.10 | 2.15 | -0.45 | 33.59 | 88 | 10 | 59 | |||
| 5 Nov | 988.45 | 2.6 | -1.55 | 35.66 | 89 | 22 | 51 | |||
| 4 Nov | 1004.45 | 4.15 | 0.05 | 35.50 | 106 | 24 | 30 | |||
| 1 Nov | 1004.00 | 4.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1001.25 | 4.1 | 0.00 | - | 0 | 6 | 0 | |||
| 30 Oct | 985.35 | 4.1 | -31.95 | - | 12 | 2 | 2 | |||
| 29 Oct | 1002.20 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1006.30 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 990.60 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1005.70 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1001.00 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 988.20 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1005.70 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1022.45 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1020.85 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1020.10 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1058.15 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1062.35 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Oct | 1064.40 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1057.00 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1065.35 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1054.65 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1050.65 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1057.35 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1069.05 | 36.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1068.55 | 36.05 | - | 0 | 0 | 0 | ||||
For Zydus Lifesciences Ltd - strike price 1140 expiring on 28NOV2024
Delta for 1140 CE is -
Historical price for 1140 CE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 0.15, 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 30
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 0.15, which was 0.00 lower than the previous day. The implied volatity was 46.35, the open interest changed by -3 which decreased total open position to 33
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 0.15, which was -0.05 lower than the previous day. The implied volatity was 46.35, the open interest changed by 0 which decreased total open position to 33
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 0.2, which was -0.15 lower than the previous day. The implied volatity was 45.98, the open interest changed by -2 which decreased total open position to 33
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 0.35, which was -0.20 lower than the previous day. The implied volatity was 38.84, the open interest changed by -2 which decreased total open position to 36
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 0.55, which was -0.05 lower than the previous day. The implied volatity was 39.31, the open interest changed by -3 which decreased total open position to 38
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 0.6, which was -0.25 lower than the previous day. The implied volatity was 41.02, the open interest changed by 9 which increased total open position to 44
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 0.85, which was -0.20 lower than the previous day. The implied volatity was 37.90, the open interest changed by 0 which decreased total open position to 35
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was 36.28, the open interest changed by -16 which decreased total open position to 34
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 1.3, which was -0.85 lower than the previous day. The implied volatity was 35.60, the open interest changed by -13 which decreased total open position to 51
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 2.15, which was -0.45 lower than the previous day. The implied volatity was 33.59, the open interest changed by 10 which increased total open position to 59
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 2.6, which was -1.55 lower than the previous day. The implied volatity was 35.66, the open interest changed by 22 which increased total open position to 51
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 4.15, which was 0.05 higher than the previous day. The implied volatity was 35.50, the open interest changed by 24 which increased total open position to 30
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 4.1, 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 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 4.1, 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 Oct ZYDUSLIFE was trading at 985.35. The strike last trading price was 4.1, which was -31.95 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 36.05, 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 28 Oct ZYDUSLIFE was trading at 1006.30. The strike last trading price was 36.05, 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 25 Oct ZYDUSLIFE was trading at 990.60. The strike last trading price was 36.05, 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 24 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 36.05, 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 23 Oct ZYDUSLIFE was trading at 1001.00. The strike last trading price was 36.05, 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 22 Oct ZYDUSLIFE was trading at 988.20. The strike last trading price was 36.05, 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 21 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 36.05, 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 18 Oct ZYDUSLIFE was trading at 1022.45. The strike last trading price was 36.05, 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 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 36.05, 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 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 36.05, 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 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 36.05, 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 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 36.05, 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 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, 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 36.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ZYDUSLIFE 28NOV2024 1140 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 944.05 | 139.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 947.60 | 139.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 947.60 | 139.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 944.70 | 139.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 957.40 | 139.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 963.75 | 139.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 949.75 | 139.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 967.75 | 139.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 970.35 | 139.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 973.25 | 139.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 995.10 | 139.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 988.45 | 139.8 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Nov | 1004.45 | 139.8 | -2.50 | 46.60 | 1 | 0 | 4 |
| 1 Nov | 1004.00 | 142.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1001.25 | 142.3 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 985.35 | 142.3 | 12.30 | - | 1 | 0 | 3 |
| 29 Oct | 1002.20 | 130 | 0.00 | - | 0 | 3 | 0 |
| 28 Oct | 1006.30 | 130 | 36.25 | - | 3 | 2 | 2 |
| 25 Oct | 990.60 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1005.70 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1001.00 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 988.20 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1005.70 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1022.45 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1020.85 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1020.10 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1058.15 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1062.35 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1064.40 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1057.00 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1065.35 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1054.65 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1050.65 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1057.35 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1069.05 | 93.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1068.55 | 93.75 | - | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1140 expiring on 28NOV2024
Delta for 1140 PE is 0.00
Historical price for 1140 PE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 139.8, 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 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 139.8, 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 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 139.8, 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 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 139.8, 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 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 139.8, 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 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 139.8, 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 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 139.8, 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 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 139.8, 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 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 139.8, 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 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 139.8, 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 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 139.8, 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 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 139.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 139.8, which was -2.50 lower than the previous day. The implied volatity was 46.60, the open interest changed by 0 which decreased total open position to 4
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 142.3, 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 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 142.3, 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 Oct ZYDUSLIFE was trading at 985.35. The strike last trading price was 142.3, which was 12.30 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 130, 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 28 Oct ZYDUSLIFE was trading at 1006.30. The strike last trading price was 130, which was 36.25 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 93.75, 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 24 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 93.75, 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 23 Oct ZYDUSLIFE was trading at 1001.00. The strike last trading price was 93.75, 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 22 Oct ZYDUSLIFE was trading at 988.20. The strike last trading price was 93.75, 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 21 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 93.75, 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 18 Oct ZYDUSLIFE was trading at 1022.45. The strike last trading price was 93.75, 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 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 93.75, 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 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 93.75, 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 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 93.75, 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 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 93.75, 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 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 93.75, 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 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 93.75, 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 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 93.75, 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 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 93.75, 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 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 93.75, 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 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 93.75, 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 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 93.75, 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 30 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 93.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
