ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
16 Sep 2024 04:11 PM IST
| ZYDUSLIFE 1260 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1115.85 | 1.25 | -0.25 | 1,37,700 | -12,600 | 2,36,700 | ||||
| 13 Sept | 1118.55 | 1.5 | -0.30 | 1,35,000 | 9,000 | 2,50,200 | ||||
| 12 Sept | 1120.10 | 1.8 | 0.00 | 1,60,200 | -28,800 | 2,42,100 | ||||
| 11 Sept | 1112.60 | 1.8 | -0.25 | 83,700 | -9,000 | 2,71,800 | ||||
| 10 Sept | 1113.20 | 2.05 | -0.20 | 76,500 | -8,100 | 2,81,700 | ||||
| 9 Sept | 1104.15 | 2.25 | -0.50 | 2,11,500 | 18,000 | 2,88,900 | ||||
| 6 Sept | 1100.00 | 2.75 | -0.40 | 1,88,100 | 2,700 | 2,72,700 | ||||
| 5 Sept | 1115.15 | 3.15 | -0.70 | 1,85,400 | -28,800 | 2,69,100 | ||||
| 4 Sept | 1127.90 | 3.85 | 0.50 | 2,26,800 | -2,700 | 3,08,700 | ||||
| 3 Sept | 1114.00 | 3.35 | -1.00 | 2,04,300 | 54,000 | 3,11,400 | ||||
| 2 Sept | 1111.55 | 4.35 | -1.15 | 3,50,100 | 50,400 | 2,60,100 | ||||
| 30 Aug | 1127.90 | 5.5 | -1.15 | 6,77,700 | 56,700 | 2,07,900 | ||||
| 29 Aug | 1132.05 | 6.65 | -1.30 | 87,300 | 1,800 | 1,51,200 | ||||
| 28 Aug | 1138.30 | 7.95 | 2.00 | 2,07,900 | 6,300 | 1,49,400 | ||||
| 27 Aug | 1114.25 | 5.95 | -0.15 | 90,000 | 26,100 | 1,42,200 | ||||
| 26 Aug | 1108.45 | 6.1 | -8.95 | 3,20,400 | 17,100 | 1,08,000 | ||||
| 23 Aug | 1178.70 | 15.05 | -7.85 | 33,300 | 18,000 | 90,000 | ||||
| 22 Aug | 1210.05 | 22.9 | 1.30 | 9,900 | 3,600 | 72,000 | ||||
| 21 Aug | 1205.65 | 21.6 | 3.00 | 13,500 | 2,700 | 67,500 | ||||
| 20 Aug | 1192.65 | 18.6 | -0.20 | 1,800 | 0 | 63,000 | ||||
| 19 Aug | 1184.95 | 18.8 | 0.00 | 900 | 0 | 63,000 | ||||
| 16 Aug | 1187.55 | 18.8 | -0.70 | 8,100 | 4,500 | 63,000 | ||||
| 14 Aug | 1170.50 | 19.5 | -2.10 | 900 | 0 | 58,500 | ||||
| 13 Aug | 1175.45 | 21.6 | -26.65 | 63,900 | 58,500 | 58,500 | ||||
| 12 Aug | 1250.40 | 48.25 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1300.90 | 48.25 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 1272.85 | 48.25 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1227.70 | 48.25 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 1 Aug | 1241.40 | 48.25 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1247.20 | 48.25 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1219.40 | 48.25 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1206.05 | 48.25 | 0 | 0 | 0 | |||||
For Zydus Lifesciences Ltd - strike price 1260 expiring on 26SEP2024
Delta for 1260 CE is -
Historical price for 1260 CE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -12600 which decreased total open position to 236700
On 13 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 1.5, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 250200
On 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 1.8, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 242100
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 1.8, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -9000 which decreased total open position to 271800
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 2.05, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -8100 which decreased total open position to 281700
On 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 2.25, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 288900
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 2.75, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 272700
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 3.15, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by -28800 which decreased total open position to 269100
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 3.85, which was 0.50 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 308700
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 3.35, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 54000 which increased total open position to 311400
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 4.35, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 50400 which increased total open position to 260100
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 5.5, which was -1.15 lower than the previous day. The implied volatity was -, the open interest changed by 56700 which increased total open position to 207900
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 6.65, which was -1.30 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 151200
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 7.95, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 149400
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 5.95, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 26100 which increased total open position to 142200
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 6.1, which was -8.95 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 108000
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 15.05, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 18000 which increased total open position to 90000
On 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 22.9, which was 1.30 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 72000
On 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 21.6, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 67500
On 20 Aug ZYDUSLIFE was trading at 1192.65. The strike last trading price was 18.6, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 63000
On 19 Aug ZYDUSLIFE was trading at 1184.95. The strike last trading price was 18.8, 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 63000
On 16 Aug ZYDUSLIFE was trading at 1187.55. The strike last trading price was 18.8, which was -0.70 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 63000
On 14 Aug ZYDUSLIFE was trading at 1170.50. The strike last trading price was 19.5, which was -2.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 58500
On 13 Aug ZYDUSLIFE was trading at 1175.45. The strike last trading price was 21.6, which was -26.65 lower than the previous day. The implied volatity was -, the open interest changed by 58500 which increased total open position to 58500
On 12 Aug ZYDUSLIFE was trading at 1250.40. The strike last trading price was 48.25, 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 48.25, 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 48.25, 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 48.25, 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 48.25, 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 48.25, 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 48.25, 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 48.25, 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 1260 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1115.85 | 141.65 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1118.55 | 141.65 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1120.10 | 141.65 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1112.60 | 141.65 | -4.35 | 900 | 0 | 14,400 |
| 10 Sept | 1113.20 | 146 | -7.45 | 1,800 | 0 | 16,200 |
| 9 Sept | 1104.15 | 153.45 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1100.00 | 153.45 | 11.05 | 900 | 0 | 16,200 |
| 5 Sept | 1115.15 | 142.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1127.90 | 142.4 | 0.00 | 0 | 900 | 0 |
| 3 Sept | 1114.00 | 142.4 | 10.55 | 2,700 | 900 | 16,200 |
| 2 Sept | 1111.55 | 131.85 | 0.00 | 0 | 4,500 | 0 |
| 30 Aug | 1127.90 | 131.85 | 3.80 | 8,100 | 3,600 | 14,400 |
| 29 Aug | 1132.05 | 128.05 | 1.80 | 3,600 | 2,700 | 9,900 |
| 28 Aug | 1138.30 | 126.25 | -8.75 | 3,600 | 1,800 | 6,300 |
| 27 Aug | 1114.25 | 135 | -11.95 | 2,700 | 0 | 4,500 |
| 26 Aug | 1108.45 | 146.95 | 81.95 | 4,500 | 0 | 900 |
| 23 Aug | 1178.70 | 65 | 0.00 | 0 | 900 | 0 |
| 22 Aug | 1210.05 | 65 | -21.65 | 900 | 0 | 0 |
| 21 Aug | 1205.65 | 86.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1192.65 | 86.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1184.95 | 86.65 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.55 | 86.65 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1170.50 | 86.65 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1175.45 | 86.65 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1250.40 | 86.65 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1300.90 | 86.65 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 1272.85 | 86.65 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1227.70 | 86.65 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1241.40 | 86.65 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1247.20 | 86.65 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1219.40 | 86.65 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1206.05 | 86.65 | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1260 expiring on 26SEP2024
Delta for 1260 PE is -
Historical price for 1260 PE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 141.65, 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 141.65, 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 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 141.65, 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 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 141.65, which was -4.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14400
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 146, which was -7.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16200
On 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 153.45, 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 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 153.45, which was 11.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16200
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 142.4, 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 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 142.4, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 142.4, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 16200
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 131.85, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 0
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 131.85, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 14400
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 128.05, which was 1.80 higher than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 9900
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 126.25, which was -8.75 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 6300
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 135, which was -11.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4500
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 146.95, which was 81.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 65, which was -21.65 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 86.65, 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 86.65, 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 86.65, 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 86.65, 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 86.65, 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 86.65, 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 86.65, 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 86.65, 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 86.65, 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 86.65, 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 86.65, 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 86.65, 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 86.65, 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 86.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0