ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
21 Nov 2024 04:11 PM IST
| ZYDUSLIFE 28NOV2024 880 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 944.05 | 92.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 947.60 | 92.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 947.60 | 92.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 944.70 | 92.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 957.40 | 92.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 963.75 | 92.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 949.75 | 92.55 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Nov | 967.75 | 92.55 | -22.00 | 22.90 | 1 | 0 | 4 | |||
| 8 Nov | 970.35 | 114.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 973.25 | 114.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 995.10 | 114.55 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 5 Nov | 988.45 | 114.55 | -157.55 | 27.66 | 9 | 2 | 2 | |||
| 4 Nov | 1004.45 | 272.1 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 1004.00 | 272.1 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 1001.25 | 272.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 985.35 | 272.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1002.20 | 272.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1006.30 | 272.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 990.60 | 272.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1005.70 | 272.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1001.00 | 272.1 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 22 Oct | 988.20 | 272.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1005.70 | 272.1 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1020.10 | 272.1 | - | 0 | 0 | 0 | ||||
For Zydus Lifesciences Ltd - strike price 880 expiring on 28NOV2024
Delta for 880 CE is 0.00
Historical price for 880 CE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 92.55, 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 92.55, 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 92.55, 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 92.55, 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 92.55, 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 92.55, 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 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 92.55, 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 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 92.55, which was -22.00 lower than the previous day. The implied volatity was 22.90, the open interest changed by 0 which decreased total open position to 4
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 114.55, 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 114.55, 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 114.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 114.55, which was -157.55 lower than the previous day. The implied volatity was 27.66, the open interest changed by 2 which increased total open position to 2
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 272.1, 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 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 272.1, 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 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 272.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ZYDUSLIFE was trading at 985.35. The strike last trading price was 272.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ZYDUSLIFE was trading at 1002.20. The strike last trading price was 272.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ZYDUSLIFE was trading at 1006.30. The strike last trading price was 272.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ZYDUSLIFE was trading at 990.60. The strike last trading price was 272.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 272.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ZYDUSLIFE was trading at 1001.00. The strike last trading price was 272.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ZYDUSLIFE was trading at 988.20. The strike last trading price was 272.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 272.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 272.1, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ZYDUSLIFE 28NOV2024 880 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.17
Theta: -0.40
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 944.05 | 1.35 | 0.00 | 34.06 | 457 | -15 | 220 |
| 20 Nov | 947.60 | 1.35 | 0.00 | 31.75 | 227 | 18 | 232 |
| 19 Nov | 947.60 | 1.35 | 0.00 | 31.75 | 227 | 15 | 232 |
| 18 Nov | 944.70 | 1.35 | 0.25 | 30.19 | 557 | -16 | 217 |
| 14 Nov | 957.40 | 1.1 | -0.65 | 27.92 | 332 | -49 | 234 |
| 13 Nov | 963.75 | 1.75 | -2.15 | 30.71 | 782 | 20 | 289 |
| 12 Nov | 949.75 | 3.9 | -0.50 | 33.08 | 1,845 | 81 | 268 |
| 11 Nov | 967.75 | 4.4 | 0.70 | 38.88 | 241 | 59 | 186 |
| 8 Nov | 970.35 | 3.7 | -0.35 | 34.05 | 104 | -12 | 127 |
| 7 Nov | 973.25 | 4.05 | 1.05 | 35.64 | 200 | 14 | 139 |
| 6 Nov | 995.10 | 3 | -2.10 | 37.06 | 81 | 16 | 127 |
| 5 Nov | 988.45 | 5.1 | 0.05 | 40.08 | 261 | 14 | 112 |
| 4 Nov | 1004.45 | 5.05 | 1.10 | 42.52 | 333 | 25 | 101 |
| 1 Nov | 1004.00 | 3.95 | 0.50 | 37.62 | 83 | 6 | 78 |
| 31 Oct | 1001.25 | 3.45 | -2.95 | - | 186 | 10 | 73 |
| 30 Oct | 985.35 | 6.4 | 3.25 | - | 1,174 | 13 | 64 |
| 29 Oct | 1002.20 | 3.15 | -1.35 | - | 697 | 6 | 53 |
| 28 Oct | 1006.30 | 4.5 | 0.00 | - | 1,041 | -11 | 37 |
| 25 Oct | 990.60 | 4.5 | 0.60 | - | 406 | -2 | 48 |
| 24 Oct | 1005.70 | 3.9 | -0.40 | - | 744 | 1 | 50 |
| 23 Oct | 1001.00 | 4.3 | -0.10 | - | 49 | 2 | 48 |
| 22 Oct | 988.20 | 4.4 | 0.05 | - | 436 | 7 | 46 |
| 21 Oct | 1005.70 | 4.35 | -0.30 | - | 616 | 37 | 41 |
| 16 Oct | 1020.10 | 4.65 | - | 4 | 3 | 3 | |
For Zydus Lifesciences Ltd - strike price 880 expiring on 28NOV2024
Delta for 880 PE is -0.07
Historical price for 880 PE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 34.06, the open interest changed by -15 which decreased total open position to 220
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 31.75, the open interest changed by 18 which increased total open position to 232
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 1.35, which was 0.00 lower than the previous day. The implied volatity was 31.75, the open interest changed by 15 which increased total open position to 232
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 1.35, which was 0.25 higher than the previous day. The implied volatity was 30.19, the open interest changed by -16 which decreased total open position to 217
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 1.1, which was -0.65 lower than the previous day. The implied volatity was 27.92, the open interest changed by -49 which decreased total open position to 234
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 1.75, which was -2.15 lower than the previous day. The implied volatity was 30.71, the open interest changed by 20 which increased total open position to 289
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 3.9, which was -0.50 lower than the previous day. The implied volatity was 33.08, the open interest changed by 81 which increased total open position to 268
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 4.4, which was 0.70 higher than the previous day. The implied volatity was 38.88, the open interest changed by 59 which increased total open position to 186
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 3.7, which was -0.35 lower than the previous day. The implied volatity was 34.05, the open interest changed by -12 which decreased total open position to 127
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 4.05, which was 1.05 higher than the previous day. The implied volatity was 35.64, the open interest changed by 14 which increased total open position to 139
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 3, which was -2.10 lower than the previous day. The implied volatity was 37.06, the open interest changed by 16 which increased total open position to 127
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 5.1, which was 0.05 higher than the previous day. The implied volatity was 40.08, the open interest changed by 14 which increased total open position to 112
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 5.05, which was 1.10 higher than the previous day. The implied volatity was 42.52, the open interest changed by 25 which increased total open position to 101
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 3.95, which was 0.50 higher than the previous day. The implied volatity was 37.62, the open interest changed by 6 which increased total open position to 78
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 3.45, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct ZYDUSLIFE was trading at 985.35. The strike last trading price was 6.4, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct ZYDUSLIFE was trading at 1002.20. The strike last trading price was 3.15, which was -1.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct ZYDUSLIFE was trading at 1006.30. The strike last trading price was 4.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct ZYDUSLIFE was trading at 990.60. The strike last trading price was 4.5, which was 0.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 3.9, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct ZYDUSLIFE was trading at 1001.00. The strike last trading price was 4.3, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct ZYDUSLIFE was trading at 988.20. The strike last trading price was 4.4, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct ZYDUSLIFE was trading at 1005.70. The strike last trading price was 4.35, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct ZYDUSLIFE was trading at 1020.10. The strike last trading price was 4.65, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
