ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
16 Sep 2024 04:11 PM IST
| ZYDUSLIFE 1400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1115.85 | 0.3 | -0.20 | 900 | 0 | 1,53,900 | ||||
| 13 Sept | 1118.55 | 0.5 | 0.10 | 26,100 | -19,800 | 1,59,300 | ||||
| 12 Sept | 1120.10 | 0.4 | -0.10 | 8,100 | -3,600 | 1,79,100 | ||||
| 11 Sept | 1112.60 | 0.5 | -0.05 | 9,000 | -5,400 | 1,82,700 | ||||
| 10 Sept | 1113.20 | 0.55 | 0.00 | 14,400 | 900 | 1,89,000 | ||||
| 9 Sept | 1104.15 | 0.55 | 0.00 | 900 | 0 | 1,88,100 | ||||
| 6 Sept | 1100.00 | 0.55 | -0.10 | 13,500 | -900 | 1,88,100 | ||||
| 5 Sept | 1115.15 | 0.65 | -0.15 | 2,700 | 0 | 1,89,900 | ||||
| 4 Sept | 1127.90 | 0.8 | 0.05 | 14,400 | -2,700 | 1,90,800 | ||||
| 3 Sept | 1114.00 | 0.75 | -0.10 | 7,200 | 0 | 1,94,400 | ||||
|
|
||||||||||
| 2 Sept | 1111.55 | 0.85 | -0.25 | 62,100 | 17,100 | 1,94,400 | ||||
| 30 Aug | 1127.90 | 1.1 | -0.30 | 1,24,200 | 26,100 | 1,77,300 | ||||
| 29 Aug | 1132.05 | 1.4 | -0.60 | 38,700 | -4,500 | 1,50,300 | ||||
| 28 Aug | 1138.30 | 2 | 0.30 | 55,800 | 8,100 | 1,53,000 | ||||
| 27 Aug | 1114.25 | 1.7 | 0.05 | 43,200 | 7,200 | 1,42,200 | ||||
| 26 Aug | 1108.45 | 1.65 | -0.80 | 64,800 | 23,400 | 1,34,100 | ||||
| 23 Aug | 1178.70 | 2.45 | -1.10 | 57,600 | 31,500 | 1,08,900 | ||||
| 22 Aug | 1210.05 | 3.55 | -0.10 | 21,600 | 7,200 | 78,300 | ||||
| 21 Aug | 1205.65 | 3.65 | 0.80 | 74,700 | 22,500 | 70,200 | ||||
| 20 Aug | 1192.65 | 2.85 | -0.15 | 34,200 | 24,300 | 47,700 | ||||
| 19 Aug | 1184.95 | 3 | -1.45 | 2,700 | 1,800 | 22,500 | ||||
| 14 Aug | 1170.50 | 4.45 | -1.70 | 25,200 | 15,300 | 19,800 | ||||
| 13 Aug | 1175.45 | 6.15 | -22.35 | 7,200 | 2,700 | 3,600 | ||||
| 12 Aug | 1250.40 | 28.5 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 1300.90 | 28.5 | 2,700 | 900 | 1,800 | |||||
For Zydus Lifesciences Ltd - strike price 1400 expiring on 26SEP2024
Delta for 1400 CE is -
Historical price for 1400 CE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 0.3, 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 153900
On 13 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 0.5, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -19800 which decreased total open position to 159300
On 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 0.4, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -3600 which decreased total open position to 179100
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 0.5, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -5400 which decreased total open position to 182700
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 0.55, 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 189000
On 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 0.55, 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 188100
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 0.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -900 which decreased total open position to 188100
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 0.65, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 189900
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 0.8, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 190800
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 0.75, 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 194400
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 0.85, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 17100 which increased total open position to 194400
On 30 Aug ZYDUSLIFE was trading at 1127.90. 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 26100 which increased total open position to 177300
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 1.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -4500 which decreased total open position to 150300
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 2, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 153000
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 1.7, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 142200
On 26 Aug ZYDUSLIFE was trading at 1108.45. The strike last trading price was 1.65, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 23400 which increased total open position to 134100
On 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 2.45, which was -1.10 lower than the previous day. The implied volatity was -, the open interest changed by 31500 which increased total open position to 108900
On 22 Aug ZYDUSLIFE was trading at 1210.05. The strike last trading price was 3.55, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 78300
On 21 Aug ZYDUSLIFE was trading at 1205.65. The strike last trading price was 3.65, which was 0.80 higher than the previous day. The implied volatity was -, the open interest changed by 22500 which increased total open position to 70200
On 20 Aug ZYDUSLIFE was trading at 1192.65. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by 24300 which increased total open position to 47700
On 19 Aug ZYDUSLIFE was trading at 1184.95. The strike last trading price was 3, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 22500
On 14 Aug ZYDUSLIFE was trading at 1170.50. The strike last trading price was 4.45, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by 15300 which increased total open position to 19800
On 13 Aug ZYDUSLIFE was trading at 1175.45. The strike last trading price was 6.15, which was -22.35 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 3600
On 12 Aug ZYDUSLIFE was trading at 1250.40. The strike last trading price was 28.5, 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 28.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1800
| ZYDUSLIFE 1400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1115.85 | 267.5 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 1118.55 | 267.5 | 0.00 | 0 | -900 | 0 |
| 12 Sept | 1120.10 | 267.5 | -22.50 | 1,800 | 0 | 2,700 |
| 11 Sept | 1112.60 | 290 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 1113.20 | 290 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 1104.15 | 290 | 0.00 | 0 | 900 | 0 |
| 6 Sept | 1100.00 | 290 | 30.60 | 900 | 0 | 1,800 |
| 5 Sept | 1115.15 | 259.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 1127.90 | 259.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 1114.00 | 259.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 1111.55 | 259.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 1127.90 | 259.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 1132.05 | 259.4 | 0.00 | 0 | 900 | 0 |
| 28 Aug | 1138.30 | 259.4 | 44.40 | 1,800 | 900 | 1,800 |
| 27 Aug | 1114.25 | 215 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 1108.45 | 215 | 0.00 | 0 | 900 | 0 |
| 23 Aug | 1178.70 | 215 | -107.00 | 900 | 0 | 0 |
| 22 Aug | 1210.05 | 322 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 1205.65 | 322 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 1192.65 | 322 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 1184.95 | 322 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 1170.50 | 322 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 1175.45 | 322 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 1250.40 | 322 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 1300.90 | 322 | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 1400 expiring on 26SEP2024
Delta for 1400 PE is -
Historical price for 1400 PE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 267.5, 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 267.5, 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 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 267.5, which was -22.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2700
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 290, 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 290, 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 290, 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 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 290, which was 30.60 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1800
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 259.4, 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 259.4, 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 259.4, 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 259.4, 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 259.4, 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 259.4, 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 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 259.4, which was 44.40 higher than the previous day. The implied volatity was -, the open interest changed by 900 which increased total open position to 1800
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 215, 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 215, 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 23 Aug ZYDUSLIFE was trading at 1178.70. The strike last trading price was 215, which was -107.00 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 322, 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 322, 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 322, 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 322, 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 322, 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 322, 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 322, 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 322, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0