ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
16 Sep 2024 04:11 PM IST
| ZYDUSLIFE 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1115.85 | 5.1 | -0.75 | 5,21,100 | 41,400 | 5,74,200 | ||||
| 13 Sept | 1118.55 | 5.85 | -1.25 | 4,96,800 | 94,500 | 5,33,700 | ||||
| 12 Sept | 1120.10 | 7.1 | 0.45 | 6,48,000 | 19,800 | 4,41,000 | ||||
| 11 Sept | 1112.60 | 6.65 | -0.65 | 7,72,200 | -55,800 | 4,23,000 | ||||
| 10 Sept | 1113.20 | 7.3 | 0.00 | 5,13,000 | 42,300 | 4,78,800 | ||||
| 9 Sept | 1104.15 | 7.3 | -0.85 | 4,21,200 | -65,700 | 4,36,500 | ||||
| 6 Sept | 1100.00 | 8.15 | -3.00 | 3,81,600 | 20,700 | 5,06,700 | ||||
| 5 Sept | 1115.15 | 11.15 | -3.45 | 3,49,200 | 38,700 | 4,86,900 | ||||
|
|
||||||||||
| 4 Sept | 1127.90 | 14.6 | 2.40 | 6,11,100 | -29,700 | 4,49,100 | ||||
| 3 Sept | 1114.00 | 12.2 | -1.60 | 5,03,100 | -22,500 | 4,77,900 | ||||
| 2 Sept | 1111.55 | 13.8 | -3.00 | 6,23,700 | 72,000 | 4,97,700 | ||||
| 30 Aug | 1127.90 | 16.8 | -3.70 | 26,17,200 | 1,05,300 | 4,23,900 | ||||
| 29 Aug | 1132.05 | 20.5 | -2.55 | 6,16,500 | 86,400 | 3,18,600 | ||||
| 28 Aug | 1138.30 | 23.05 | 6.15 | 7,77,600 | -24,300 | 2,32,200 | ||||
| 27 Aug | 1114.25 | 16.9 | -0.90 | 3,26,700 | -2,700 | 2,56,500 | ||||
| 26 Aug | 1108.45 | 17.8 | -25.35 | 7,47,000 | 2,39,400 | 2,61,000 | ||||
| 23 Aug | 1178.70 | 43.15 | -42.75 | 41,400 | 24,300 | 24,300 | ||||
| 22 Aug | 1210.05 | 85.9 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1205.65 | 85.9 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1192.65 | 85.9 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1184.95 | 85.9 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.55 | 85.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1170.50 | 85.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1175.45 | 85.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1250.40 | 85.9 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1300.90 | 85.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 1279.40 | 85.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1227.70 | 85.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1241.40 | 85.9 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1247.20 | 85.9 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1219.40 | 85.9 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1206.05 | 85.9 | 0 | 0 | 0 | |||||
For Zydus Lifesciences Ltd - strike price 1180 expiring on 26SEP2024
Delta for 1180 CE is -
Historical price for 1180 CE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 5.1, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 41400 which increased total open position to 574200
On 13 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 5.85, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 94500 which increased total open position to 533700
On 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 7.1, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 441000
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 6.65, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -55800 which decreased total open position to 423000
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 7.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 42300 which increased total open position to 478800
On 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 7.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by -65700 which decreased total open position to 436500
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 8.15, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 506700
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 11.15, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 38700 which increased total open position to 486900
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 14.6, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -29700 which decreased total open position to 449100
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 12.2, which was -1.60 lower than the previous day. The implied volatity was -, the open interest changed by -22500 which decreased total open position to 477900
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 13.8, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 497700
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 16.8, which was -3.70 lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 423900
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 20.5, which was -2.55 lower than the previous day. The implied volatity was -, the open interest changed by 86400 which increased total open position to 318600
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 23.05, which was 6.15 higher than the previous day. The implied volatity was -, the open interest changed by -24300 which decreased total open position to 232200
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 16.9, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 256500
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 17.8, which was -25.35 lower than the previous day. The implied volatity was -, the open interest changed by 239400 which increased total open position to 261000
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 43.15, which was -42.75 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 24300
On 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 85.9, 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 85.9, 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 85.9, 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 85.9, 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 85.9, 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 85.9, 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 85.9, 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 85.9, 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 85.9, 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 85.9, 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 85.9, 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 1 Aug ZYDUSLIFE was trading at 1241.40. The strike last trading price was 85.9, 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 31 Jul ZYDUSLIFE was trading at 1247.20. The strike last trading price was 85.9, 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 85.9, 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 85.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ZYDUSLIFE 1180 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1115.85 | 61.7 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1118.55 | 61.7 | -0.60 | 7,200 | 0 | 1,35,000 |
| 12 Sept | 1120.10 | 62.3 | -9.40 | 12,600 | 4,500 | 1,35,900 |
| 11 Sept | 1112.60 | 71.7 | -0.05 | 900 | 0 | 1,32,300 |
| 10 Sept | 1113.20 | 71.75 | -3.25 | 8,100 | 0 | 1,32,300 |
| 9 Sept | 1104.15 | 75 | -9.00 | 2,700 | 900 | 1,32,300 |
| 6 Sept | 1100.00 | 84 | 17.00 | 11,700 | 0 | 1,30,500 |
| 5 Sept | 1115.15 | 67 | 3.95 | 7,200 | 3,600 | 1,29,600 |
| 4 Sept | 1127.90 | 63.05 | -12.40 | 33,300 | -10,800 | 1,27,800 |
| 3 Sept | 1114.00 | 75.45 | 1.15 | 7,200 | 1,800 | 1,38,600 |
| 2 Sept | 1111.55 | 74.3 | 3.00 | 18,000 | 1,800 | 1,35,900 |
| 30 Aug | 1127.90 | 71.3 | 8.50 | 2,92,500 | 27,900 | 1,31,400 |
| 29 Aug | 1132.05 | 62.8 | 2.45 | 47,700 | 14,400 | 1,04,400 |
| 28 Aug | 1138.30 | 60.35 | -17.00 | 41,400 | 10,800 | 91,800 |
| 27 Aug | 1114.25 | 77.35 | -3.85 | 23,400 | 7,200 | 80,100 |
| 26 Aug | 1108.45 | 81.2 | 42.20 | 86,400 | 40,500 | 71,100 |
| 23 Aug | 1178.70 | 39 | 12.25 | 37,800 | 28,800 | 30,600 |
| 22 Aug | 1210.05 | 26.75 | -18.60 | 1,800 | 900 | 900 |
| 21 Aug | 1205.65 | 45.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1192.65 | 45.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1184.95 | 45.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.55 | 45.35 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1170.50 | 45.35 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1175.45 | 45.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1250.40 | 45.35 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1300.90 | 45.35 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 1279.40 | 45.35 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1227.70 | 45.35 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1241.40 | 45.35 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1247.20 | 45.35 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1219.40 | 45.35 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1206.05 | 45.35 | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1180 expiring on 26SEP2024
Delta for 1180 PE is -
Historical price for 1180 PE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 61.7, 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 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 61.7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 135000
On 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 62.3, which was -9.40 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 135900
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 71.7, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132300
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 71.75, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 132300
On 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 75, which was -9.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 132300
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 84, which was 17.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 130500
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 67, which was 3.95 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 129600
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 63.05, which was -12.40 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 127800
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 75.45, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 138600
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 74.3, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 135900
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 71.3, which was 8.50 higher than the previous day. The implied volatity was -, the open interest changed by 27900 which increased total open position to 131400
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 62.8, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 14400 which increased total open position to 104400
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 60.35, which was -17.00 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 91800
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 77.35, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 80100
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 81.2, which was 42.20 higher than the previous day. The implied volatity was -, the open interest changed by 40500 which increased total open position to 71100
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 39, which was 12.25 higher than the previous day. The implied volatity was -, the open interest changed by 28800 which increased total open position to 30600
On 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 26.75, which was -18.60 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 45.35, 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 45.35, 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 45.35, 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 45.35, 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 45.35, 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 45.35, 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 45.35, 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 45.35, 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 45.35, 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 45.35, 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 1 Aug ZYDUSLIFE was trading at 1241.40. The strike last trading price was 45.35, 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 31 Jul ZYDUSLIFE was trading at 1247.20. The strike last trading price was 45.35, 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 45.35, 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 45.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0