ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
16 Sep 2024 04:11 PM IST
| ZYDUSLIFE 1220 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1115.85 | 2.4 | -0.15 | 2,54,700 | 15,300 | 4,51,800 | ||||
| 13 Sept | 1118.55 | 2.55 | -0.75 | 2,67,300 | 5,400 | 4,38,300 | ||||
| 12 Sept | 1120.10 | 3.3 | 0.05 | 2,14,200 | 18,000 | 4,33,800 | ||||
| 11 Sept | 1112.60 | 3.25 | -0.30 | 2,16,000 | 23,400 | 4,18,500 | ||||
| 10 Sept | 1113.20 | 3.55 | -0.30 | 3,31,200 | 45,900 | 3,96,000 | ||||
| 9 Sept | 1104.15 | 3.85 | -0.80 | 3,42,900 | -14,400 | 3,49,200 | ||||
| 6 Sept | 1100.00 | 4.65 | -1.15 | 2,96,100 | 48,600 | 3,77,100 | ||||
| 5 Sept | 1115.15 | 5.8 | -1.55 | 2,12,400 | 6,300 | 3,27,600 | ||||
| 4 Sept | 1127.90 | 7.35 | 1.15 | 3,62,700 | -2,700 | 3,24,000 | ||||
| 3 Sept | 1114.00 | 6.2 | -1.25 | 3,17,700 | -5,400 | 3,26,700 | ||||
| 2 Sept | 1111.55 | 7.45 | -1.85 | 3,45,600 | 30,600 | 3,32,100 | ||||
| 30 Aug | 1127.90 | 9.3 | -2.00 | 11,80,800 | 63,000 | 2,96,100 | ||||
| 29 Aug | 1132.05 | 11.3 | -2.30 | 2,79,000 | 72,000 | 2,32,200 | ||||
| 28 Aug | 1138.30 | 13.6 | 4.10 | 3,78,900 | 25,200 | 1,59,300 | ||||
| 27 Aug | 1114.25 | 9.5 | -0.70 | 2,00,700 | 6,300 | 1,34,100 | ||||
| 26 Aug | 1108.45 | 10.2 | -17.25 | 2,68,200 | 1,02,600 | 1,26,900 | ||||
| 23 Aug | 1178.70 | 27.45 | -10.25 | 18,000 | 5,400 | 23,400 | ||||
| 22 Aug | 1210.05 | 37.7 | -0.70 | 15,300 | 7,200 | 17,100 | ||||
| 21 Aug | 1205.65 | 38.4 | -26.75 | 14,400 | 9,000 | 9,000 | ||||
| 20 Aug | 1192.65 | 65.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1184.95 | 65.15 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 1187.55 | 65.15 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1170.50 | 65.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 1175.45 | 65.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1250.40 | 65.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1300.90 | 65.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 7 Aug | 1272.85 | 65.15 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1227.70 | 65.15 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1241.40 | 65.15 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1247.20 | 65.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1219.40 | 65.15 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1206.05 | 65.15 | 0 | 0 | 0 | |||||
For Zydus Lifesciences Ltd - strike price 1220 expiring on 26SEP2024
Delta for 1220 CE is -
Historical price for 1220 CE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 2.4, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 451800
On 13 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 2.55, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 438300
On 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 3.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 433800
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 3.25, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 418500
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 3.55, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 45900 which increased total open position to 396000
On 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 3.85, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 349200
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 4.65, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 48600 which increased total open position to 377100
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 5.8, which was -1.55 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 327600
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 7.35, which was 1.15 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 324000
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 6.2, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 326700
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 7.45, which was -1.85 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 332100
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 9.3, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 63000 which increased total open position to 296100
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 11.3, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 72000 which increased total open position to 232200
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 13.6, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 25200 which increased total open position to 159300
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 9.5, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 134100
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 10.2, which was -17.25 lower than the previous day. The implied volatity was -, the open interest changed by 102600 which increased total open position to 126900
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 27.45, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 23400
On 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 37.7, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 17100
On 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 38.4, which was -26.75 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 9000
On 20 Aug ZYDUSLIFE was trading at 1192.65. The strike last trading price was 65.15, 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 19 Aug ZYDUSLIFE was trading at 1184.95. The strike last trading price was 65.15, 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 Aug ZYDUSLIFE was trading at 1187.55. The strike last trading price was 65.15, 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 Aug ZYDUSLIFE was trading at 1170.50. The strike last trading price was 65.15, 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 Aug ZYDUSLIFE was trading at 1175.45. The strike last trading price was 65.15, 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 12 Aug ZYDUSLIFE was trading at 1250.40. The strike last trading price was 65.15, 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 Aug ZYDUSLIFE was trading at 1300.90. The strike last trading price was 65.15, 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 Aug ZYDUSLIFE was trading at 1272.85. The strike last trading price was 65.15, 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 Aug ZYDUSLIFE was trading at 1227.70. The strike last trading price was 65.15, 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 1 Aug ZYDUSLIFE was trading at 1241.40. The strike last trading price was 65.15, 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 31 Jul ZYDUSLIFE was trading at 1247.20. The strike last trading price was 65.15, 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 30 Jul ZYDUSLIFE was trading at 1219.40. The strike last trading price was 65.15, 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 26 Jul ZYDUSLIFE was trading at 1206.05. The strike last trading price was 65.15, 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 1220 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1115.85 | 101.2 | 0.00 | 0 | -900 | 0 |
| 13 Sept | 1118.55 | 101.2 | 3.70 | 2,700 | -900 | 1,72,800 |
| 12 Sept | 1120.10 | 97.5 | -13.45 | 8,100 | -2,700 | 1,74,600 |
| 11 Sept | 1112.60 | 110.95 | 4.95 | 5,400 | -3,600 | 1,77,300 |
| 10 Sept | 1113.20 | 106 | -6.60 | 1,800 | 0 | 1,81,800 |
| 9 Sept | 1104.15 | 112.6 | -7.40 | 1,800 | 0 | 1,81,800 |
| 6 Sept | 1100.00 | 120 | 23.35 | 3,600 | 900 | 1,81,800 |
| 5 Sept | 1115.15 | 96.65 | 0.00 | 0 | -900 | 0 |
| 4 Sept | 1127.90 | 96.65 | -10.75 | 3,600 | 0 | 1,81,800 |
| 3 Sept | 1114.00 | 107.4 | -0.30 | 4,500 | 0 | 1,81,800 |
| 2 Sept | 1111.55 | 107.7 | 11.15 | 23,400 | 3,600 | 1,81,800 |
| 30 Aug | 1127.90 | 96.55 | 4.05 | 35,100 | 10,800 | 1,78,200 |
| 29 Aug | 1132.05 | 92.5 | 2.50 | 1,30,500 | 88,200 | 1,71,900 |
| 28 Aug | 1138.30 | 90 | -18.45 | 65,700 | 56,700 | 82,800 |
| 27 Aug | 1114.25 | 108.45 | -4.85 | 13,500 | 8,100 | 26,100 |
| 26 Aug | 1108.45 | 113.3 | 49.20 | 18,000 | 17,100 | 17,100 |
| 23 Aug | 1178.70 | 64.1 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1210.05 | 64.1 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1205.65 | 64.1 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1192.65 | 64.1 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1184.95 | 64.1 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.55 | 64.1 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1170.50 | 64.1 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1175.45 | 64.1 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1250.40 | 64.1 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1300.90 | 64.1 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1272.85 | 64.1 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1227.70 | 64.1 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1241.40 | 64.1 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1247.20 | 64.1 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1219.40 | 64.1 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1206.05 | 64.1 | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1220 expiring on 26SEP2024
Delta for 1220 PE is -
Historical price for 1220 PE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 101.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 0
On 13 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 101.2, which was 3.70 higher than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 172800
On 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 97.5, which was -13.45 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 174600
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 110.95, which was 4.95 higher than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 177300
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 106, which was -6.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 181800
On 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 112.6, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 181800
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 120, which was 23.35 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 181800
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 96.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 0
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 96.65, which was -10.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 181800
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 107.4, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 181800
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 107.7, which was 11.15 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 181800
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 96.55, which was 4.05 higher than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 178200
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 92.5, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 88200 which increased total open position to 171900
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 90, which was -18.45 lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 82800
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 108.45, which was -4.85 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 26100
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 113.3, which was 49.20 higher than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 17100
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 64.1, 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 64.1, 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 64.1, 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 64.1, 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 64.1, 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 64.1, 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 64.1, 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 64.1, 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 64.1, 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 64.1, 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 Aug ZYDUSLIFE was trading at 1272.85. The strike last trading price was 64.1, 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 64.1, 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 64.1, 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 64.1, 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 64.1, 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 64.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0