ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
06 Sep 2024 04:11 PM IST
| ZYDUSLIFE 1320 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 1100.00 | 1.3 | -0.35 | 91,800 | 65,700 | 1,10,700 | ||||
| 5 Sept | 1115.15 | 1.65 | -0.25 | 9,900 | -1,800 | 45,000 | ||||
| 4 Sept | 1127.90 | 1.9 | 0.45 | 14,400 | 1,800 | 47,700 | ||||
| 3 Sept | 1114.00 | 1.45 | -0.55 | 16,200 | -2,700 | 47,700 | ||||
| 2 Sept | 1111.55 | 2 | -0.55 | 39,600 | 5,400 | 51,300 | ||||
| 30 Aug | 1127.90 | 2.55 | -0.65 | 1,09,800 | 24,300 | 45,000 | ||||
| 29 Aug | 1132.05 | 3.2 | -1.00 | 13,500 | 9,000 | 21,600 | ||||
| 28 Aug | 1138.30 | 4.2 | 0.10 | 9,900 | 4,500 | 10,800 | ||||
| 27 Aug | 1114.25 | 4.1 | 0.00 | 3,600 | 1,800 | 5,400 | ||||
| 26 Aug | 1108.45 | 4.1 | -5.90 | 1,800 | 900 | 2,700 | ||||
| 23 Aug | 1178.70 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 1210.05 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 1205.65 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 1192.65 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1184.95 | 10 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1170.50 | 10 | -4.40 | 900 | 0 | 1,800 | ||||
| 13 Aug | 1175.45 | 14.4 | 5.00 | 1,800 | 900 | 900 | ||||
| 12 Aug | 1250.40 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1300.90 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1227.70 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1241.40 | 9.4 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1247.20 | 9.4 | 9.40 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 24 Jul | 1179.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 1148.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1154.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1144.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 1185.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 1184.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 1188.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Jul | 1175.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 1163.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 1180.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Jul | 1165.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1157.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 1162.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1137.05 | 0 | 0 | 0 | 0 | |||||
For Zydus Lifesciences Ltd - strike price 1320 expiring on 26SEP2024
Delta for 1320 CE is -
Historical price for 1320 CE is as follows
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 65700 which increased total open position to 110700
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 1.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 45000
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 1.9, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 47700
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 1.45, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 47700
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 51300
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 2.55, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 45000
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 3.2, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 9000 which increased total open position to 21600
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 4.2, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 10800
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 5400
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 4.1, which was -5.90 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 2700
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 10, 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 10, 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 10, 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 10, 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 10, 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 10, which was -4.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 13 Aug ZYDUSLIFE was trading at 1175.45. The strike last trading price was 14.4, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 12 Aug ZYDUSLIFE was trading at 1250.40. The strike last trading price was 9.4, 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 9 Aug ZYDUSLIFE was trading at 1300.90. The strike last trading price was 9.4, 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 6 Aug ZYDUSLIFE was trading at 1227.70. The strike last trading price was 9.4, 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 1 Aug ZYDUSLIFE was trading at 1241.40. The strike last trading price was 9.4, 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 31 Jul ZYDUSLIFE was trading at 1247.20. The strike last trading price was 9.4, which was 9.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul ZYDUSLIFE was trading at 1179.45. The strike last trading price was 0, 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 23 Jul ZYDUSLIFE was trading at 1148.85. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1154.55. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1144.45. The strike last trading price was 0, 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 18 Jul ZYDUSLIFE was trading at 1185.65. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1184.80. The strike last trading price was 0, 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 15 Jul ZYDUSLIFE was trading at 1188.00. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1175.15. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1163.35. The strike last trading price was 0, 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 10 Jul ZYDUSLIFE was trading at 1180.15. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1165.45. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1157.80. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 0, 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 1320 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 1100.00 | 201.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1115.15 | 201.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1127.90 | 201.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1114.00 | 201.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1111.55 | 201.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1127.90 | 201.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1132.05 | 201.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1138.30 | 201.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1114.25 | 201.4 | -47.15 | 1,800 | 900 | 900 |
| 26 Aug | 1108.45 | 248.55 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1178.70 | 248.55 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1210.05 | 248.55 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1205.65 | 248.55 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1192.65 | 248.55 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1184.95 | 248.55 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1170.50 | 248.55 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1175.45 | 248.55 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1250.40 | 248.55 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1300.90 | 248.55 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1227.70 | 248.55 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1241.40 | 248.55 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1247.20 | 248.55 | 248.55 | 0 | 0 | 0 |
| 24 Jul | 1179.45 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 1148.85 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1154.55 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1144.45 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 1185.65 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 1184.80 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 1188.00 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Jul | 1175.15 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 1163.35 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 1180.15 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Jul | 1165.45 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 1157.80 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 1162.45 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1137.05 | 0 | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1320 expiring on 26SEP2024
Delta for 1320 PE is -
Historical price for 1320 PE is as follows
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 201.4, 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 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 201.4, 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 201.4, 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 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 201.4, 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 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 201.4, 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 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 201.4, 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 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 201.4, 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 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 201.4, 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 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 201.4, which was -47.15 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 248.55, 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 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 248.55, 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 248.55, 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 248.55, 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 248.55, 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 248.55, 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 248.55, 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 248.55, 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 248.55, 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 248.55, 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 248.55, 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 248.55, 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 248.55, which was 248.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul ZYDUSLIFE was trading at 1179.45. The strike last trading price was 0, 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 23 Jul ZYDUSLIFE was trading at 1148.85. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1154.55. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1144.45. The strike last trading price was 0, 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 18 Jul ZYDUSLIFE was trading at 1185.65. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1184.80. The strike last trading price was 0, 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 15 Jul ZYDUSLIFE was trading at 1188.00. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1175.15. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1163.35. The strike last trading price was 0, 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 10 Jul ZYDUSLIFE was trading at 1180.15. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1165.45. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1157.80. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1162.45. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0