ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
16 Sep 2024 04:11 PM IST
| ZYDUSLIFE 1340 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 1115.85 | 0.4 | -0.20 | 4,500 | 0 | 90,900 | ||||
| 13 Sept | 1118.55 | 0.6 | 0.00 | 5,400 | 0 | 90,900 | ||||
| 12 Sept | 1120.10 | 0.6 | -0.10 | 1,800 | 0 | 91,800 | ||||
| 11 Sept | 1112.60 | 0.7 | -0.15 | 10,800 | -5,400 | 91,800 | ||||
| 10 Sept | 1113.20 | 0.85 | -0.15 | 20,700 | -4,500 | 98,100 | ||||
| 9 Sept | 1104.15 | 1 | -0.10 | 54,900 | 20,700 | 1,00,800 | ||||
| 6 Sept | 1100.00 | 1.1 | 0.00 | 30,600 | 4,500 | 78,300 | ||||
| 5 Sept | 1115.15 | 1.1 | -0.30 | 41,400 | 2,700 | 73,800 | ||||
| 4 Sept | 1127.90 | 1.4 | 0.20 | 39,600 | -6,300 | 69,300 | ||||
| 3 Sept | 1114.00 | 1.2 | -0.40 | 37,800 | 10,800 | 74,700 | ||||
| 2 Sept | 1111.55 | 1.6 | -0.50 | 48,600 | -10,800 | 63,900 | ||||
| 30 Aug | 1127.90 | 2.1 | -0.85 | 1,72,800 | 30,600 | 74,700 | ||||
| 29 Aug | 1132.05 | 2.95 | -0.55 | 21,600 | 11,700 | 43,200 | ||||
| 28 Aug | 1138.30 | 3.5 | 0.75 | 17,100 | -2,700 | 31,500 | ||||
| 27 Aug | 1114.25 | 2.75 | 0.15 | 14,400 | 13,500 | 34,200 | ||||
| 26 Aug | 1108.45 | 2.6 | -2.35 | 27,900 | 11,700 | 20,700 | ||||
| 23 Aug | 1178.70 | 4.95 | -4.50 | 12,600 | 6,300 | 8,100 | ||||
| 22 Aug | 1210.05 | 9.45 | 0.00 | 0 | 900 | 0 | ||||
| 21 Aug | 1205.65 | 9.45 | -1.25 | 1,800 | 900 | 1,800 | ||||
| 20 Aug | 1192.65 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1184.95 | 10.7 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1170.50 | 10.7 | -14.00 | 900 | 0 | 0 | ||||
| 13 Aug | 1175.45 | 24.7 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 1250.40 | 24.7 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1300.90 | 24.7 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 1227.70 | 24.7 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 1241.40 | 24.7 | 0.00 | 0 | 0 | 0 | ||||
| 31 Jul | 1247.20 | 24.7 | 0 | 0 | 0 | |||||
For Zydus Lifesciences Ltd - strike price 1340 expiring on 26SEP2024
Delta for 1340 CE is -
Historical price for 1340 CE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 0.4, 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 90900
On 13 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 0.6, 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 90900
On 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 0.6, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 91800
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 0.7, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 91800
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 0.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 98100
On 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 100800
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 1.1, 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 78300
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 1.1, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 73800
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 1.4, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 69300
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 1.2, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 74700
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 1.6, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by -10800 which decreased total open position to 63900
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 2.1, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 30600 which increased total open position to 74700
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 43200
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 3.5, which was 0.75 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 31500
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 2.75, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 13500 which increased total open position to 34200
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 2.6, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 20700
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 4.95, which was -4.50 lower than the previous day. The implied volatity was -, the open interest changed by 6300 which increased total open position to 8100
On 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 9.45, 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 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 9.45, which was -1.25 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1800
On 20 Aug ZYDUSLIFE was trading at 1192.65. The strike last trading price was 10.7, 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 10.7, 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 10.7, which was -14.00 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 24.7, 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 24.7, 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 24.7, 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 24.7, 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 24.7, 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 24.7, 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 1340 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1115.85 | 157.85 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1118.55 | 157.85 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1120.10 | 157.85 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1112.60 | 157.85 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1113.20 | 157.85 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1104.15 | 157.85 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1100.00 | 157.85 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1115.15 | 157.85 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1127.90 | 157.85 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1114.00 | 157.85 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1111.55 | 157.85 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1127.90 | 157.85 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1132.05 | 157.85 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 1138.30 | 157.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1114.25 | 157.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1108.45 | 157.85 | 0.00 | 0 | 1,800 | 0 |
| 23 Aug | 1178.70 | 157.85 | 15.70 | 1,800 | 900 | 900 |
| 22 Aug | 1210.05 | 142.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1205.65 | 142.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1192.65 | 142.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1184.95 | 142.15 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1170.50 | 142.15 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1175.45 | 142.15 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1250.40 | 142.15 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1300.90 | 142.15 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1227.70 | 142.15 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 1241.40 | 142.15 | 0.00 | 0 | 0 | 0 |
| 31 Jul | 1247.20 | 142.15 | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1340 expiring on 26SEP2024
Delta for 1340 PE is -
Historical price for 1340 PE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 157.85, 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 13 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 157.85, 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 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 157.85, 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 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 157.85, 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 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 157.85, 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 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 157.85, 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 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 157.85, 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 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 157.85, 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 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 157.85, 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 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 157.85, 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 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 157.85, 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 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 157.85, 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 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 157.85, 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 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 157.85, 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 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 157.85, 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 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 157.85, 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 0
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 157.85, which was 15.70 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 900
On 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 142.15, 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 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 142.15, 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 20 Aug ZYDUSLIFE was trading at 1192.65. The strike last trading price was 142.15, 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 142.15, 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 142.15, 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 142.15, 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 142.15, 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 142.15, 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 142.15, 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 142.15, 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 142.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0