ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
20 Dec 2024 04:11 PM IST
| ZYDUSLIFE 26DEC2024 820 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 973.50 | 192.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Dec | 985.60 | 192.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Dec | 979.55 | 192.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 969.90 | 192.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 987.75 | 192.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 978.50 | 192.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 976.50 | 192.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 986.45 | 192.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 974.20 | 192.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 982.45 | 192.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 995.10 | 192.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 978.00 | 192.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 970.35 | 192.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 982.10 | 192.7 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 974.55 | 192.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 965.95 | 192.7 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 948.70 | 192.7 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 950.95 | 192.7 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 953.00 | 192.7 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 25 Nov | 964.35 | 192.7 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 949.05 | 192.7 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 944.05 | 192.7 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 947.60 | 192.7 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 947.60 | 192.7 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 944.70 | 192.7 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 957.40 | 192.7 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 963.75 | 192.7 | 192.70 | - | 0 | 0 | 0 | |||
| 12 Nov | 949.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 967.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 970.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 973.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 995.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 988.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Nov | 1004.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Zydus Lifesciences Ltd - strike price 820 expiring on 26DEC2024
Delta for 820 CE is 0.00
Historical price for 820 CE is as follows
On 20 Dec ZYDUSLIFE was trading at 973.50. The strike last trading price was 192.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ZYDUSLIFE was trading at 985.60. The strike last trading price was 192.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ZYDUSLIFE was trading at 979.55. The strike last trading price was 192.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ZYDUSLIFE was trading at 969.90. The strike last trading price was 192.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ZYDUSLIFE was trading at 987.75. The strike last trading price was 192.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ZYDUSLIFE was trading at 978.50. The strike last trading price was 192.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ZYDUSLIFE was trading at 976.50. The strike last trading price was 192.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ZYDUSLIFE was trading at 986.45. The strike last trading price was 192.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ZYDUSLIFE was trading at 974.20. The strike last trading price was 192.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ZYDUSLIFE was trading at 982.45. The strike last trading price was 192.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ZYDUSLIFE was trading at 995.10. The strike last trading price was 192.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ZYDUSLIFE was trading at 978.00. The strike last trading price was 192.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ZYDUSLIFE was trading at 970.35. The strike last trading price was 192.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ZYDUSLIFE was trading at 982.10. The strike last trading price was 192.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ZYDUSLIFE was trading at 974.55. The strike last trading price was 192.7, 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 29 Nov ZYDUSLIFE was trading at 965.95. The strike last trading price was 192.7, 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 28 Nov ZYDUSLIFE was trading at 948.70. The strike last trading price was 192.7, 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 27 Nov ZYDUSLIFE was trading at 950.95. The strike last trading price was 192.7, 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 26 Nov ZYDUSLIFE was trading at 953.00. The strike last trading price was 192.7, 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 25 Nov ZYDUSLIFE was trading at 964.35. The strike last trading price was 192.7, 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 22 Nov ZYDUSLIFE was trading at 949.05. The strike last trading price was 192.7, 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 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 192.7, 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 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 192.7, 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 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 192.7, 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 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 192.7, 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 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 192.7, 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 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 192.7, which was 192.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| ZYDUSLIFE 26DEC2024 820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 973.50 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 985.60 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 979.55 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 969.90 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 987.75 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 978.50 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 976.50 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Dec | 986.45 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 10 Dec | 974.20 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 982.45 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 995.10 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 978.00 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 970.35 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 982.10 | 2.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 974.55 | 2.3 | 0.00 | 16.28 | 0 | 0 | 0 |
| 29 Nov | 965.95 | 2.3 | 0.00 | 16.28 | 0 | 0 | 0 |
| 28 Nov | 948.70 | 2.3 | 0.00 | 14.94 | 0 | 0 | 0 |
| 27 Nov | 950.95 | 2.3 | 0.00 | 14.91 | 0 | 0 | 0 |
| 26 Nov | 953.00 | 2.3 | 0.00 | 15.12 | 0 | 0 | 0 |
| 25 Nov | 964.35 | 2.3 | 0.00 | 15.32 | 0 | 0 | 0 |
| 22 Nov | 949.05 | 2.3 | 0.00 | 13.18 | 0 | 0 | 0 |
| 21 Nov | 944.05 | 2.3 | 0.00 | 12.49 | 0 | 0 | 0 |
| 20 Nov | 947.60 | 2.3 | 0.00 | 12.82 | 0 | 0 | 0 |
| 19 Nov | 947.60 | 2.3 | 0.00 | 12.82 | 0 | 0 | 0 |
| 18 Nov | 944.70 | 2.3 | 0.00 | 12.44 | 0 | 0 | 0 |
| 14 Nov | 957.40 | 2.3 | 0.00 | 12.82 | 0 | 0 | 0 |
| 13 Nov | 963.75 | 2.3 | 2.30 | 12.90 | 0 | 0 | 0 |
| 12 Nov | 949.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 967.75 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 970.35 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 973.25 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 995.10 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 988.45 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Nov | 1004.45 | 0 | 0.00 | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 820 expiring on 26DEC2024
Delta for 820 PE is 0.00
Historical price for 820 PE is as follows
On 20 Dec ZYDUSLIFE was trading at 973.50. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 19 Dec ZYDUSLIFE was trading at 985.60. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 18 Dec ZYDUSLIFE was trading at 979.55. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 17 Dec ZYDUSLIFE was trading at 969.90. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 16 Dec ZYDUSLIFE was trading at 987.75. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 13 Dec ZYDUSLIFE was trading at 978.50. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 12 Dec ZYDUSLIFE was trading at 976.50. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Dec ZYDUSLIFE was trading at 986.45. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 10 Dec ZYDUSLIFE was trading at 974.20. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 9 Dec ZYDUSLIFE was trading at 982.45. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Dec ZYDUSLIFE was trading at 995.10. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Dec ZYDUSLIFE was trading at 978.00. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Dec ZYDUSLIFE was trading at 970.35. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 3 Dec ZYDUSLIFE was trading at 982.10. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 2 Dec ZYDUSLIFE was trading at 974.55. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 16.28, the open interest changed by 0 which decreased total open position to 0
On 29 Nov ZYDUSLIFE was trading at 965.95. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 16.28, the open interest changed by 0 which decreased total open position to 0
On 28 Nov ZYDUSLIFE was trading at 948.70. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 14.94, the open interest changed by 0 which decreased total open position to 0
On 27 Nov ZYDUSLIFE was trading at 950.95. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 14.91, the open interest changed by 0 which decreased total open position to 0
On 26 Nov ZYDUSLIFE was trading at 953.00. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 15.12, the open interest changed by 0 which decreased total open position to 0
On 25 Nov ZYDUSLIFE was trading at 964.35. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 15.32, the open interest changed by 0 which decreased total open position to 0
On 22 Nov ZYDUSLIFE was trading at 949.05. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 13.18, the open interest changed by 0 which decreased total open position to 0
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 12.49, the open interest changed by 0 which decreased total open position to 0
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 12.82, the open interest changed by 0 which decreased total open position to 0
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 12.82, the open interest changed by 0 which decreased total open position to 0
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 12.44, the open interest changed by 0 which decreased total open position to 0
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 2.3, which was 0.00 lower than the previous day. The implied volatity was 12.82, the open interest changed by 0 which decreased total open position to 0
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 2.3, which was 2.30 higher than the previous day. The implied volatity was 12.90, the open interest changed by 0 which decreased total open position to 0
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
