ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
16 Sep 2024 04:11 PM IST
| ZYDUSLIFE 1360 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1115.85 | 0.4 | 0.05 | 900 | 0 | 36,000 | ||||
| 13 Sept | 1118.55 | 0.35 | -0.30 | 5,400 | 0 | 36,900 | ||||
| 12 Sept | 1120.10 | 0.65 | 0.00 | 6,300 | -1,800 | 36,000 | ||||
|
|
||||||||||
| 11 Sept | 1112.60 | 0.65 | -0.50 | 11,700 | 5,400 | 36,900 | ||||
| 10 Sept | 1113.20 | 1.15 | 0.20 | 900 | 0 | 30,600 | ||||
| 9 Sept | 1104.15 | 0.95 | -0.05 | 12,600 | 7,200 | 29,700 | ||||
| 6 Sept | 1100.00 | 1 | 0.00 | 0 | -900 | 0 | ||||
| 5 Sept | 1115.15 | 1 | -0.20 | 8,100 | -1,800 | 21,600 | ||||
| 4 Sept | 1127.90 | 1.2 | 0.00 | 11,700 | -4,500 | 23,400 | ||||
| 3 Sept | 1114.00 | 1.2 | -0.30 | 1,800 | 0 | 27,900 | ||||
| 2 Sept | 1111.55 | 1.5 | 0.05 | 2,700 | 0 | 27,900 | ||||
| 30 Aug | 1127.90 | 1.45 | -0.30 | 36,900 | 9,900 | 26,100 | ||||
| 29 Aug | 1132.05 | 1.75 | -0.75 | 6,300 | 2,700 | 15,300 | ||||
| 28 Aug | 1138.30 | 2.5 | 0.00 | 0 | 900 | 0 | ||||
| 27 Aug | 1114.25 | 2.5 | 0.10 | 900 | 0 | 11,700 | ||||
| 26 Aug | 1108.45 | 2.4 | -0.45 | 9,000 | 0 | 10,800 | ||||
| 23 Aug | 1178.70 | 2.85 | -5.15 | 9,000 | 5,400 | 10,800 | ||||
| 22 Aug | 1210.05 | 8 | 0.00 | 900 | 0 | 4,500 | ||||
| 21 Aug | 1205.65 | 8 | 1.90 | 900 | 0 | 3,600 | ||||
| 20 Aug | 1192.65 | 6.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 1184.95 | 6.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 1170.50 | 6.1 | -0.55 | 1,800 | 0 | 2,700 | ||||
| 13 Aug | 1175.45 | 6.65 | -13.85 | 2,700 | 900 | 3,600 | ||||
| 12 Aug | 1250.40 | 20.5 | -19.45 | 4,500 | 900 | 1,800 | ||||
| 9 Aug | 1300.90 | 39.95 | 19.15 | 0 | 900 | 0 | ||||
| 6 Aug | 1227.70 | 20.8 | 20.80 | 4,500 | 0 | 900 | ||||
| 24 Jul | 1179.45 | 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 | ||||
| 5 Jul | 1162.45 | 0 | 0 | 0 | 0 | |||||
For Zydus Lifesciences Ltd - strike price 1360 expiring on 26SEP2024
Delta for 1360 CE is -
Historical price for 1360 CE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 0.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 36000
On 13 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 0.35, 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 36900
On 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 0.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 36000
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 0.65, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 36900
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 1.15, which was 0.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 30600
On 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 0.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 29700
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 1, 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 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 1, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 21600
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 1.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 23400
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 1.2, 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 27900
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 1.5, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27900
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 1.45, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 9900 which increased total open position to 26100
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 1.75, which was -0.75 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 15300
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 2.5, 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 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 2.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11700
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 2.4, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10800
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 2.85, which was -5.15 lower than the previous day. The implied volatity was -, the open interest changed by 5400 which increased total open position to 10800
On 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 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 4500
On 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 8, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 20 Aug ZYDUSLIFE was trading at 1192.65. The strike last trading price was 6.1, 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 6.1, 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 6.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 13 Aug ZYDUSLIFE was trading at 1175.45. The strike last trading price was 6.65, which was -13.85 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 3600
On 12 Aug ZYDUSLIFE was trading at 1250.40. The strike last trading price was 20.5, which was -19.45 lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1800
On 9 Aug ZYDUSLIFE was trading at 1300.90. The strike last trading price was 39.95, which was 19.15 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 0
On 6 Aug ZYDUSLIFE was trading at 1227.70. The strike last trading price was 20.8, which was 20.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 900
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 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 5 Jul ZYDUSLIFE was trading at 1162.45. 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 1360 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1115.85 | 244 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1118.55 | 244 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 1120.10 | 244 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 1112.60 | 244 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1113.20 | 244 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1104.15 | 244 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 1100.00 | 244 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 1115.15 | 244 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1127.90 | 244 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1114.00 | 244 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1111.55 | 244 | 20.00 | 3,600 | 0 | 3,600 |
| 30 Aug | 1127.90 | 224 | 0.00 | 0 | 3,600 | 0 |
| 29 Aug | 1132.05 | 224 | -60.85 | 3,600 | 0 | 0 |
| 28 Aug | 1138.30 | 284.85 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 1114.25 | 284.85 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1108.45 | 284.85 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 1178.70 | 284.85 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 1210.05 | 284.85 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1205.65 | 284.85 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1192.65 | 284.85 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1184.95 | 284.85 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1170.50 | 284.85 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1175.45 | 284.85 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1250.40 | 284.85 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1300.90 | 284.85 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 1227.70 | 284.85 | 284.85 | 0 | 0 | 0 |
| 24 Jul | 1179.45 | 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 |
| 5 Jul | 1162.45 | 0 | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1360 expiring on 26SEP2024
Delta for 1360 PE is -
Historical price for 1360 PE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 244, 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 244, 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 244, 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 244, 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 244, 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 244, 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 244, 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 244, 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 244, 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 244, 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 244, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3600
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 224, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 3600 which increased total open position to 0
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 224, which was -60.85 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 284.85, 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 284.85, 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 284.85, 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 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 284.85, 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 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 284.85, 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 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 284.85, 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 20 Aug ZYDUSLIFE was trading at 1192.65. The strike last trading price was 284.85, 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 19 Aug ZYDUSLIFE was trading at 1184.95. The strike last trading price was 284.85, 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 14 Aug ZYDUSLIFE was trading at 1170.50. The strike last trading price was 284.85, 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 Aug ZYDUSLIFE was trading at 1175.45. The strike last trading price was 284.85, 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 Aug ZYDUSLIFE was trading at 1250.40. The strike last trading price was 284.85, 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 Aug ZYDUSLIFE was trading at 1300.90. The strike last trading price was 284.85, 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 Aug ZYDUSLIFE was trading at 1227.70. The strike last trading price was 284.85, which was 284.85 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 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 5 Jul ZYDUSLIFE was trading at 1162.45. 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