ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
06 Sep 2024 04:11 PM IST
| ZYDUSLIFE 1300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1100.00 | 1.85 | -0.15 | 1,87,200 | -14,400 | 9,82,800 | ||||
| 5 Sept | 1115.15 | 2 | -0.40 | 2,26,800 | -21,600 | 9,93,600 | ||||
| 4 Sept | 1127.90 | 2.4 | 0.30 | 5,12,100 | -49,500 | 10,14,300 | ||||
| 3 Sept | 1114.00 | 2.1 | -0.55 | 4,07,700 | -18,000 | 10,64,700 | ||||
| 2 Sept | 1111.55 | 2.65 | -0.75 | 7,50,600 | 99,900 | 10,80,900 | ||||
| 30 Aug | 1127.90 | 3.4 | -0.90 | 20,79,900 | 1,62,900 | 9,66,600 | ||||
| 29 Aug | 1132.05 | 4.3 | -0.80 | 7,25,400 | 1,05,300 | 8,03,700 | ||||
| 28 Aug | 1138.30 | 5.1 | 1.35 | 8,88,300 | 90,900 | 6,99,300 | ||||
|
|
||||||||||
| 27 Aug | 1114.25 | 3.75 | -0.20 | 5,00,400 | 75,600 | 6,08,400 | ||||
| 26 Aug | 1108.45 | 3.95 | -5.00 | 12,42,000 | 3,48,300 | 5,22,900 | ||||
| 23 Aug | 1178.70 | 8.95 | -4.50 | 1,09,800 | 53,100 | 1,74,600 | ||||
| 22 Aug | 1210.05 | 13.45 | -0.55 | 62,100 | 21,600 | 1,21,500 | ||||
| 21 Aug | 1205.65 | 14 | 2.90 | 59,400 | -6,300 | 98,100 | ||||
| 20 Aug | 1192.65 | 11.1 | -0.80 | 29,700 | 1,800 | 1,02,600 | ||||
| 19 Aug | 1184.95 | 11.9 | 0.20 | 36,900 | 900 | 1,00,800 | ||||
| 16 Aug | 1187.55 | 11.7 | -0.45 | 63,000 | 15,300 | 98,100 | ||||
| 14 Aug | 1170.50 | 12.15 | -3.35 | 35,100 | 8,100 | 82,800 | ||||
| 13 Aug | 1175.45 | 15.5 | -22.60 | 1,17,900 | 54,900 | 73,800 | ||||
| 12 Aug | 1250.40 | 38.1 | -28.55 | 24,300 | 2,700 | 18,900 | ||||
| 9 Aug | 1300.90 | 66.65 | 14.75 | 17,100 | 5,400 | 13,500 | ||||
| 7 Aug | 1272.85 | 51.9 | 17.05 | 1,800 | 900 | 900 | ||||
| 6 Aug | 1227.70 | 34.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1241.40 | 34.85 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1247.20 | 34.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Jul | 1219.40 | 34.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Jul | 1206.05 | 34.85 | 0 | 0 | 0 | |||||
For Zydus Lifesciences Ltd - strike price 1300 expiring on 26SEP2024
Delta for 1300 CE is -
Historical price for 1300 CE is as follows
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 1.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -14400 which decreased total open position to 982800
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by -21600 which decreased total open position to 993600
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 2.4, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by -49500 which decreased total open position to 1014300
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 2.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -18000 which decreased total open position to 1064700
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 2.65, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 99900 which increased total open position to 1080900
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 3.4, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by 162900 which increased total open position to 966600
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 4.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 105300 which increased total open position to 803700
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 5.1, which was 1.35 higher than the previous day. The implied volatity was -, the open interest changed by 90900 which increased total open position to 699300
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 3.75, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 75600 which increased total open position to 608400
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 3.95, which was -5.00 lower than the previous day. The implied volatity was -, the open interest changed by 348300 which increased total open position to 522900
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 8.95, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 53100 which increased total open position to 174600
On 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 13.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 21600 which increased total open position to 121500
On 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 14, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 98100
On 20 Aug ZYDUSLIFE was trading at 1192.65. The strike last trading price was 11.1, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 102600
On 19 Aug ZYDUSLIFE was trading at 1184.95. The strike last trading price was 11.9, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 100800
On 16 Aug ZYDUSLIFE was trading at 1187.55. The strike last trading price was 11.7, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 98100
On 14 Aug ZYDUSLIFE was trading at 1170.50. The strike last trading price was 12.15, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 82800
On 13 Aug ZYDUSLIFE was trading at 1175.45. The strike last trading price was 15.5, which was -22.60 lower than the previous day. The implied volatity was -, the open interest changed by 54900 which increased total open position to 73800
On 12 Aug ZYDUSLIFE was trading at 1250.40. The strike last trading price was 38.1, which was -28.55 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 18900
On 9 Aug ZYDUSLIFE was trading at 1300.90. The strike last trading price was 66.65, which was 14.75 higher than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 13500
On 7 Aug ZYDUSLIFE was trading at 1272.85. The strike last trading price was 51.9, which was 17.05 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 6 Aug ZYDUSLIFE was trading at 1227.70. The strike last trading price was 34.85, 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 34.85, 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 34.85, 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 34.85, 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 34.85, 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 1300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1100.00 | 180 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1115.15 | 180 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1127.90 | 180 | 0.00 | 0 | 900 | 0 |
| 3 Sept | 1114.00 | 180 | 6.00 | 900 | 0 | 3,600 |
| 2 Sept | 1111.55 | 174 | 0.00 | 0 | 900 | 0 |
| 30 Aug | 1127.90 | 174 | 7.40 | 1,800 | 0 | 2,700 |
| 29 Aug | 1132.05 | 166.6 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1138.30 | 166.6 | -11.40 | 900 | 0 | 2,700 |
| 27 Aug | 1114.25 | 178 | 0.00 | 0 | 900 | 0 |
| 26 Aug | 1108.45 | 178 | 47.00 | 1,800 | 0 | 1,800 |
| 23 Aug | 1178.70 | 131 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1210.05 | 131 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1205.65 | 131 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1192.65 | 131 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1184.95 | 131 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 1187.55 | 131 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1170.50 | 131 | 0.00 | 0 | -900 | 0 |
| 13 Aug | 1175.45 | 131 | 57.35 | 2,700 | 0 | 2,700 |
| 12 Aug | 1250.40 | 73.65 | 21.10 | 900 | 0 | 2,700 |
| 9 Aug | 1300.90 | 52.55 | -60.25 | 5,400 | 3,600 | 3,600 |
| 7 Aug | 1272.85 | 112.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1227.70 | 112.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1241.40 | 112.8 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1247.20 | 112.8 | 0.00 | 0 | 0 | 0 |
| 30 Jul | 1219.40 | 112.8 | 0.00 | 0 | 0 | 0 |
| 26 Jul | 1206.05 | 112.8 | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1300 expiring on 26SEP2024
Delta for 1300 PE is -
Historical price for 1300 PE is as follows
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 180, 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 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 180, 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 180, 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 180, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 174, 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 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 174, which was 7.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 166.6, 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 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 166.6, which was -11.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 27 Aug ZYDUSLIFE was trading at 1114.25. 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 900 which increased total open position to 0
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 178, which was 47.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 131, 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 131, 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 131, 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 131, 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 131, 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 131, 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 131, 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 Aug ZYDUSLIFE was trading at 1175.45. The strike last trading price was 131, which was 57.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 12 Aug ZYDUSLIFE was trading at 1250.40. The strike last trading price was 73.65, which was 21.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 9 Aug ZYDUSLIFE was trading at 1300.90. The strike last trading price was 52.55, which was -60.25 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 3600
On 7 Aug ZYDUSLIFE was trading at 1272.85. The strike last trading price was 112.8, 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 0
On 6 Aug ZYDUSLIFE was trading at 1227.70. The strike last trading price was 112.8, 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 0
On 1 Aug ZYDUSLIFE was trading at 1241.40. The strike last trading price was 112.8, 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 0
On 31 Jul ZYDUSLIFE was trading at 1247.20. The strike last trading price was 112.8, 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 0
On 30 Jul ZYDUSLIFE was trading at 1219.40. The strike last trading price was 112.8, 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 0
On 26 Jul ZYDUSLIFE was trading at 1206.05. The strike last trading price was 112.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0