ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
21 Nov 2024 04:11 PM IST
| ZYDUSLIFE 28NOV2024 1180 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 0.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 947.60 | 0.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 947.60 | 0.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 944.70 | 0.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 957.40 | 0.45 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 963.75 | 0.45 | 0.05 | 44.71 | 4 | 0 | 29 | |||
| 12 Nov | 949.75 | 0.4 | -0.10 | 44.98 | 13 | 9 | 30 | |||
| 11 Nov | 967.75 | 0.5 | -0.10 | 40.39 | 2 | 0 | 22 | |||
| 8 Nov | 970.35 | 0.6 | -0.15 | 39.09 | 8 | 1 | 22 | |||
| 7 Nov | 973.25 | 0.75 | -0.30 | 38.37 | 20 | 0 | 21 | |||
| 6 Nov | 995.10 | 1.05 | -0.20 | 35.37 | 31 | 6 | 21 | |||
| 5 Nov | 988.45 | 1.25 | -1.00 | 36.87 | 26 | 3 | 15 | |||
| 4 Nov | 1004.45 | 2.25 | 0.70 | 37.23 | 46 | 5 | 13 | |||
| 1 Nov | 1004.00 | 1.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 1001.25 | 1.55 | 0.00 | - | 0 | 2 | 0 | |||
| 30 Oct | 985.35 | 1.55 | -0.30 | - | 4 | 1 | 7 | |||
| 29 Oct | 1002.20 | 1.85 | 1.60 | - | 6 | 4 | 5 | |||
| 28 Oct | 1006.30 | 0.25 | -24.65 | - | 1 | 0 | 0 | |||
| 25 Oct | 990.60 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1005.70 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1001.00 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 988.20 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1005.70 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1022.45 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1020.85 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1020.10 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1058.15 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1062.35 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1064.40 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 1057.00 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1065.35 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1054.65 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1050.65 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1057.35 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1069.05 | 24.9 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1068.55 | 24.9 | - | 0 | 0 | 0 | ||||
For Zydus Lifesciences Ltd - strike price 1180 expiring on 28NOV2024
Delta for 1180 CE is 0.00
Historical price for 1180 CE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 0.45, 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 0.45, 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 0.45, 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 0.45, 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 0.45, 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 0.45, which was 0.05 higher than the previous day. The implied volatity was 44.71, the open interest changed by 0 which decreased total open position to 29
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was 44.98, the open interest changed by 9 which increased total open position to 30
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 0.5, which was -0.10 lower than the previous day. The implied volatity was 40.39, the open interest changed by 0 which decreased total open position to 22
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 0.6, which was -0.15 lower than the previous day. The implied volatity was 39.09, the open interest changed by 1 which increased total open position to 22
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 0.75, which was -0.30 lower than the previous day. The implied volatity was 38.37, the open interest changed by 0 which decreased total open position to 21
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 1.05, which was -0.20 lower than the previous day. The implied volatity was 35.37, the open interest changed by 6 which increased total open position to 21
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 1.25, which was -1.00 lower than the previous day. The implied volatity was 36.87, the open interest changed by 3 which increased total open position to 15
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 2.25, which was 0.70 higher than the previous day. The implied volatity was 37.23, the open interest changed by 5 which increased total open position to 13
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 1.55, 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 1.55, 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 1.55, which was -0.30 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 1.85, which was 1.60 higher 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 0.25, which was -24.65 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, 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 24.9, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ZYDUSLIFE 28NOV2024 1180 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 | 182.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 947.60 | 182.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 947.60 | 182.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 944.70 | 182.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 957.40 | 182.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 963.75 | 182.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 949.75 | 182.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 967.75 | 182.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 970.35 | 182.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 973.25 | 182.05 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 995.10 | 182.05 | 5.95 | 46.54 | 2 | 1 | 10 |
| 5 Nov | 988.45 | 176.1 | 0.00 | 0.00 | 0 | 1 | 0 |
| 4 Nov | 1004.45 | 176.1 | -1.90 | 48.65 | 1 | 0 | 8 |
| 1 Nov | 1004.00 | 178 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 1001.25 | 178 | 0.00 | - | 0 | 1 | 0 |
| 30 Oct | 985.35 | 178 | 9.50 | - | 1 | 0 | 7 |
| 29 Oct | 1002.20 | 168.5 | 0.50 | - | 6 | 5 | 6 |
| 28 Oct | 1006.30 | 168 | 45.90 | - | 1 | 0 | 0 |
| 25 Oct | 990.60 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 1005.70 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 1001.00 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 988.20 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1005.70 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 1022.45 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 1020.85 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 1020.10 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 1058.15 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1062.35 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1064.40 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1057.00 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1065.35 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1054.65 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1050.65 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1057.35 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1069.05 | 122.1 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1068.55 | 122.1 | - | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1180 expiring on 28NOV2024
Delta for 1180 PE is 0.00
Historical price for 1180 PE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, 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 182.05, which was 5.95 higher than the previous day. The implied volatity was 46.54, the open interest changed by 1 which increased total open position to 10
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 176.1, 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 176.1, which was -1.90 lower than the previous day. The implied volatity was 48.65, the open interest changed by 0 which decreased total open position to 8
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 178, 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 178, 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 178, which was 9.50 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 168.5, which was 0.50 higher 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 168, which was 45.90 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 122.1, 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 24 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 122.1, 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 23 Oct ZYDUSLIFE was trading at 1001.00. The strike last trading price was 122.1, 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 22 Oct ZYDUSLIFE was trading at 988.20. The strike last trading price was 122.1, 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 21 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 122.1, 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 18 Oct ZYDUSLIFE was trading at 1022.45. The strike last trading price was 122.1, 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 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 122.1, 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 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 122.1, 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 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 122.1, 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 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 122.1, 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 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 122.1, 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 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 122.1, 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 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 122.1, 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 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 122.1, 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 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 122.1, 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 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 122.1, 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 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 122.1, 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 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 122.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
