ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
03 Dec 2024 04:11 PM IST
| ZYDUSLIFE 26DEC2024 860 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 982.10 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 974.55 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 965.95 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 948.70 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 950.95 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 953.00 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 964.35 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 949.05 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 944.05 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 947.60 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 947.60 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 944.70 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 957.40 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 963.75 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 949.75 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 11 Nov | 967.75 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 970.35 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 973.25 | 156.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 995.10 | 156.3 | 156.30 | - | 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 860 expiring on 26DEC2024
Delta for 860 CE is -
Historical price for 860 CE is as follows
On 3 Dec ZYDUSLIFE was trading at 982.10. The strike last trading price was 156.3, 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 Dec ZYDUSLIFE was trading at 974.55. The strike last trading price was 156.3, 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 156.3, 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 156.3, 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 156.3, 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 156.3, 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 156.3, 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 156.3, 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 156.3, 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 156.3, 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 156.3, 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 156.3, 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 156.3, 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 156.3, 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 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 156.3, 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 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 156.3, 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 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 156.3, 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 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 156.3, 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 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 156.3, which was 156.30 higher than the previous day. The implied volatity was -, 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 860 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.21
Theta: -0.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 982.10 | 1.25 | -0.05 | 31.66 | 55 | -4 | 46 |
| 2 Dec | 974.55 | 1.3 | -0.35 | 30.28 | 59 | 13 | 52 |
| 29 Nov | 965.95 | 1.65 | -2.55 | 28.33 | 103 | 27 | 39 |
| 28 Nov | 948.70 | 4.2 | 0.00 | 0.00 | 0 | 2 | 0 |
| 27 Nov | 950.95 | 4.2 | 0.75 | 31.11 | 12 | 1 | 11 |
| 26 Nov | 953.00 | 3.45 | -1.45 | 29.21 | 8 | 4 | 10 |
| 25 Nov | 964.35 | 4.9 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 949.05 | 4.9 | -0.10 | 30.10 | 25 | 4 | 5 |
| 21 Nov | 944.05 | 5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 947.60 | 5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 947.60 | 5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 944.70 | 5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 957.40 | 5 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 963.75 | 5 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 949.75 | 5 | -0.50 | 27.11 | 1 | 0 | 0 |
| 11 Nov | 967.75 | 5.5 | 0.00 | 9.58 | 0 | 0 | 0 |
| 8 Nov | 970.35 | 5.5 | 0.00 | 9.30 | 0 | 0 | 0 |
| 7 Nov | 973.25 | 5.5 | 0.00 | 9.65 | 0 | 0 | 0 |
| 6 Nov | 995.10 | 5.5 | 5.50 | 11.53 | 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 860 expiring on 26DEC2024
Delta for 860 PE is -0.04
Historical price for 860 PE is as follows
On 3 Dec ZYDUSLIFE was trading at 982.10. The strike last trading price was 1.25, which was -0.05 lower than the previous day. The implied volatity was 31.66, the open interest changed by -4 which decreased total open position to 46
On 2 Dec ZYDUSLIFE was trading at 974.55. The strike last trading price was 1.3, which was -0.35 lower than the previous day. The implied volatity was 30.28, the open interest changed by 13 which increased total open position to 52
On 29 Nov ZYDUSLIFE was trading at 965.95. The strike last trading price was 1.65, which was -2.55 lower than the previous day. The implied volatity was 28.33, the open interest changed by 27 which increased total open position to 39
On 28 Nov ZYDUSLIFE was trading at 948.70. The strike last trading price was 4.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 27 Nov ZYDUSLIFE was trading at 950.95. The strike last trading price was 4.2, which was 0.75 higher than the previous day. The implied volatity was 31.11, the open interest changed by 1 which increased total open position to 11
On 26 Nov ZYDUSLIFE was trading at 953.00. The strike last trading price was 3.45, which was -1.45 lower than the previous day. The implied volatity was 29.21, the open interest changed by 4 which increased total open position to 10
On 25 Nov ZYDUSLIFE was trading at 964.35. The strike last trading price was 4.9, 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 22 Nov ZYDUSLIFE was trading at 949.05. The strike last trading price was 4.9, which was -0.10 lower than the previous day. The implied volatity was 30.10, the open interest changed by 4 which increased total open position to 5
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 5, 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 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 5, 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 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 5, 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 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 5, 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 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 5, 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 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 5, which was -0.50 lower than the previous day. The implied volatity was 27.11, 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 5.5, which was 0.00 lower than the previous day. The implied volatity was 9.58, 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 5.5, which was 0.00 lower than the previous day. The implied volatity was 9.30, 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 5.5, which was 0.00 lower than the previous day. The implied volatity was 9.65, 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 5.5, which was 5.50 higher than the previous day. The implied volatity was 11.53, 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
