ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
17 Mar 2026 04:10 PM IST
| ZYDUSLIFE 30-MAR-2026 900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 0.66
Theta: -0.69
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Mar | 889.80 | 12.4 | -1.9 | 22.81 | 1,751 | 24 | 438 | |||||||||
| 16 Mar | 886.90 | 13.25 | -12.55 | 26.24 | 699 | -9 | 411 | |||||||||
| 13 Mar | 905.90 | 25.35 | -8.55 | 27.15 | 210 | 14 | 424 | |||||||||
| 12 Mar | 916.90 | 33.9 | -2.55 | 27.98 | 137 | 21 | 411 | |||||||||
| 11 Mar | 921.75 | 35.75 | -2.75 | 27.43 | 282 | -30 | 390 | |||||||||
| 10 Mar | 923.10 | 38.8 | 7.85 | 23.19 | 395 | 0 | 421 | |||||||||
| 9 Mar | 908.85 | 31.95 | 0.1 | 28.74 | 409 | 26 | 420 | |||||||||
| 6 Mar | 913.05 | 32.4 | 1.4 | 25.2 | 168 | -12 | 397 | |||||||||
| 5 Mar | 914.65 | 30.8 | 6.2 | 20.47 | 956 | -57 | 410 | |||||||||
| 4 Mar | 896.90 | 24.1 | -5.75 | 25.37 | 589 | 28 | 466 | |||||||||
| 2 Mar | 906.90 | 30.4 | -9.5 | 21.63 | 366 | 115 | 439 | |||||||||
| 27 Feb | 921.70 | 36.7 | -15.65 | 16.48 | 133 | 3 | 325 | |||||||||
| 26 Feb | 938.50 | 52.55 | 15.4 | 20.71 | 399 | -25 | 322 | |||||||||
| 25 Feb | 919.65 | 36.9 | 8.45 | 19.17 | 592 | -6 | 348 | |||||||||
| 24 Feb | 903.85 | 29.4 | -1.45 | 19.03 | 408 | 65 | 353 | |||||||||
| 23 Feb | 907.95 | 30.2 | 1.2 | 20.35 | 238 | 97 | 285 | |||||||||
| 20 Feb | 900.75 | 28.7 | 0.2 | 19.58 | 254 | 51 | 187 | |||||||||
| 19 Feb | 902.40 | 27.5 | -3.35 | 18.5 | 137 | 34 | 136 | |||||||||
| 18 Feb | 910.05 | 30.85 | -2.2 | 15.02 | 72 | -3 | 102 | |||||||||
| 17 Feb | 906.65 | 33 | -2.1 | 20.1 | 86 | 63 | 106 | |||||||||
| 16 Feb | 910.45 | 35.1 | -0.9 | 19.36 | 12 | 3 | 42 | |||||||||
| 13 Feb | 904.70 | 36 | -9 | 20.93 | 37 | 8 | 39 | |||||||||
| 12 Feb | 920.95 | 45 | 12.35 | 20.98 | 55 | -13 | 31 | |||||||||
| 11 Feb | 898.30 | 31.8 | 2.05 | 20.49 | 45 | -11 | 44 | |||||||||
| 10 Feb | 887.30 | 28.75 | -19.4 | 22.88 | 76 | 54 | 55 | |||||||||
| 9 Feb | 923.45 | 48.15 | 1.6 | 21.11 | 3 | 0 | 2 | |||||||||
| 6 Feb | 888.15 | 46.55 | -9.85 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 905.00 | 46.55 | -9.85 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 905.25 | 46.55 | -9.85 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 902.90 | 46.55 | -9.85 | 27.39 | 2 | 1 | 1 | |||||||||
| 2 Feb | 879.65 | 56.4 | 0 | 0.5 | 0 | 0 | 0 | |||||||||
| 1 Feb | 878.10 | 56.4 | 0 | 0.9 | 0 | 0 | 0 | |||||||||
| 30 Jan | 885.30 | 56.4 | 0 | 0.04 | 0 | 0 | 0 | |||||||||
| 29 Jan | 890.70 | 56.4 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 28 Jan | 896.90 | 56.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 893.35 | 56.4 | 0 | 0.03 | 0 | 0 | 0 | |||||||||
| 23 Jan | 882.00 | 56.4 | 0 | 0.24 | 0 | 0 | 0 | |||||||||
| 22 Jan | 885.30 | 56.4 | 0 | 0.16 | 0 | 0 | 0 | |||||||||
| 21 Jan | 876.25 | 56.4 | 0 | 0.51 | 0 | 0 | 0 | |||||||||
| 20 Jan | 873.40 | 56.4 | 0 | 0.65 | 0 | 0 | 0 | |||||||||
| 19 Jan | 881.10 | 56.4 | 0 | 0.38 | 0 | 0 | 0 | |||||||||
| 16 Jan | 868.10 | 56.4 | 0 | 1.13 | 0 | 0 | 0 | |||||||||
| 14 Jan | 883.75 | 56.4 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Jan | 900.70 | 56.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 895.05 | 56.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 894.90 | 56.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 907.55 | 56.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 927.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 931.05 | 56.4 | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 921.95 | 56.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 916.90 | 56.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 915.05 | 56.4 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 914.35 | 56.4 | 0 | - | 0 | 0 | 0 | |||||||||
For Zydus Lifesciences Ltd - strike price 900 expiring on 30MAR2026
Delta for 900 CE is 0.44
Historical price for 900 CE is as follows
On 17 Mar ZYDUSLIFE was trading at 889.80. The strike last trading price was 12.4, which was -1.9 lower than the previous day. The implied volatity was 22.81, the open interest changed by 24 which increased total open position to 438
On 16 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 13.25, which was -12.55 lower than the previous day. The implied volatity was 26.24, the open interest changed by -9 which decreased total open position to 411
On 13 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was 25.35, which was -8.55 lower than the previous day. The implied volatity was 27.15, the open interest changed by 14 which increased total open position to 424
On 12 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 33.9, which was -2.55 lower than the previous day. The implied volatity was 27.98, the open interest changed by 21 which increased total open position to 411
On 11 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 35.75, which was -2.75 lower than the previous day. The implied volatity was 27.43, the open interest changed by -30 which decreased total open position to 390
On 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 38.8, which was 7.85 higher than the previous day. The implied volatity was 23.19, the open interest changed by 0 which decreased total open position to 421
On 9 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 31.95, which was 0.1 higher than the previous day. The implied volatity was 28.74, the open interest changed by 26 which increased total open position to 420
On 6 Mar ZYDUSLIFE was trading at 913.05. The strike last trading price was 32.4, which was 1.4 higher than the previous day. The implied volatity was 25.2, the open interest changed by -12 which decreased total open position to 397
On 5 Mar ZYDUSLIFE was trading at 914.65. The strike last trading price was 30.8, which was 6.2 higher than the previous day. The implied volatity was 20.47, the open interest changed by -57 which decreased total open position to 410
On 4 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 24.1, which was -5.75 lower than the previous day. The implied volatity was 25.37, the open interest changed by 28 which increased total open position to 466
On 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 30.4, which was -9.5 lower than the previous day. The implied volatity was 21.63, the open interest changed by 115 which increased total open position to 439
On 27 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 36.7, which was -15.65 lower than the previous day. The implied volatity was 16.48, the open interest changed by 3 which increased total open position to 325
On 26 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 52.55, which was 15.4 higher than the previous day. The implied volatity was 20.71, the open interest changed by -25 which decreased total open position to 322
On 25 Feb ZYDUSLIFE was trading at 919.65. The strike last trading price was 36.9, which was 8.45 higher than the previous day. The implied volatity was 19.17, the open interest changed by -6 which decreased total open position to 348
On 24 Feb ZYDUSLIFE was trading at 903.85. The strike last trading price was 29.4, which was -1.45 lower than the previous day. The implied volatity was 19.03, the open interest changed by 65 which increased total open position to 353
On 23 Feb ZYDUSLIFE was trading at 907.95. The strike last trading price was 30.2, which was 1.2 higher than the previous day. The implied volatity was 20.35, the open interest changed by 97 which increased total open position to 285
On 20 Feb ZYDUSLIFE was trading at 900.75. The strike last trading price was 28.7, which was 0.2 higher than the previous day. The implied volatity was 19.58, the open interest changed by 51 which increased total open position to 187
On 19 Feb ZYDUSLIFE was trading at 902.40. The strike last trading price was 27.5, which was -3.35 lower than the previous day. The implied volatity was 18.5, the open interest changed by 34 which increased total open position to 136
On 18 Feb ZYDUSLIFE was trading at 910.05. The strike last trading price was 30.85, which was -2.2 lower than the previous day. The implied volatity was 15.02, the open interest changed by -3 which decreased total open position to 102
On 17 Feb ZYDUSLIFE was trading at 906.65. The strike last trading price was 33, which was -2.1 lower than the previous day. The implied volatity was 20.1, the open interest changed by 63 which increased total open position to 106
On 16 Feb ZYDUSLIFE was trading at 910.45. The strike last trading price was 35.1, which was -0.9 lower than the previous day. The implied volatity was 19.36, the open interest changed by 3 which increased total open position to 42
On 13 Feb ZYDUSLIFE was trading at 904.70. The strike last trading price was 36, which was -9 lower than the previous day. The implied volatity was 20.93, the open interest changed by 8 which increased total open position to 39
On 12 Feb ZYDUSLIFE was trading at 920.95. The strike last trading price was 45, which was 12.35 higher than the previous day. The implied volatity was 20.98, the open interest changed by -13 which decreased total open position to 31
On 11 Feb ZYDUSLIFE was trading at 898.30. The strike last trading price was 31.8, which was 2.05 higher than the previous day. The implied volatity was 20.49, the open interest changed by -11 which decreased total open position to 44
On 10 Feb ZYDUSLIFE was trading at 887.30. The strike last trading price was 28.75, which was -19.4 lower than the previous day. The implied volatity was 22.88, the open interest changed by 54 which increased total open position to 55
On 9 Feb ZYDUSLIFE was trading at 923.45. The strike last trading price was 48.15, which was 1.6 higher than the previous day. The implied volatity was 21.11, the open interest changed by 0 which decreased total open position to 2
On 6 Feb ZYDUSLIFE was trading at 888.15. The strike last trading price was 46.55, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb ZYDUSLIFE was trading at 905.00. The strike last trading price was 46.55, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb ZYDUSLIFE was trading at 905.25. The strike last trading price was 46.55, which was -9.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb ZYDUSLIFE was trading at 902.90. The strike last trading price was 46.55, which was -9.85 lower than the previous day. The implied volatity was 27.39, the open interest changed by 1 which increased total open position to 1
On 2 Feb ZYDUSLIFE was trading at 879.65. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.5, the open interest changed by 0 which decreased total open position to 0
On 1 Feb ZYDUSLIFE was trading at 878.10. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.9, the open interest changed by 0 which decreased total open position to 0
On 30 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.04, the open interest changed by 0 which decreased total open position to 0
On 29 Jan ZYDUSLIFE was trading at 890.70. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ZYDUSLIFE was trading at 896.90. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan ZYDUSLIFE was trading at 893.35. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.03, the open interest changed by 0 which decreased total open position to 0
On 23 Jan ZYDUSLIFE was trading at 882.00. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.24, the open interest changed by 0 which decreased total open position to 0
On 22 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.16, the open interest changed by 0 which decreased total open position to 0
On 21 Jan ZYDUSLIFE was trading at 876.25. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.51, the open interest changed by 0 which decreased total open position to 0
On 20 Jan ZYDUSLIFE was trading at 873.40. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.65, the open interest changed by 0 which decreased total open position to 0
On 19 Jan ZYDUSLIFE was trading at 881.10. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 0.38, the open interest changed by 0 which decreased total open position to 0
On 16 Jan ZYDUSLIFE was trading at 868.10. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was 1.13, the open interest changed by 0 which decreased total open position to 0
On 14 Jan ZYDUSLIFE was trading at 883.75. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan ZYDUSLIFE was trading at 900.70. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ZYDUSLIFE was trading at 895.05. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan ZYDUSLIFE was trading at 894.90. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan ZYDUSLIFE was trading at 907.55. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan ZYDUSLIFE was trading at 927.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ZYDUSLIFE was trading at 931.05. The strike last trading price was 56.4, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ZYDUSLIFE was trading at 921.95. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ZYDUSLIFE was trading at 916.90. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ZYDUSLIFE was trading at 915.05. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 56.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ZYDUSLIFE 30MAR2026 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.54
Vega: 0.67
Theta: -0.58
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Mar | 889.80 | 22.2 | -2.9 | 28.07 | 336 | 11 | 353 |
| 16 Mar | 886.90 | 27.55 | 10.4 | 30.95 | 449 | -28 | 342 |
| 13 Mar | 905.90 | 17.35 | 4.85 | 27.33 | 473 | -17 | 372 |
| 12 Mar | 916.90 | 13 | 1.3 | 26.89 | 220 | 1 | 390 |
| 11 Mar | 921.75 | 12.25 | 1.55 | 26.34 | 223 | -3 | 390 |
| 10 Mar | 923.10 | 9.8 | -8.3 | 25.67 | 335 | -8 | 398 |
| 9 Mar | 908.85 | 17.9 | 2.15 | 27.75 | 249 | 0 | 407 |
| 6 Mar | 913.05 | 15.3 | 0.65 | 24.46 | 259 | 7 | 419 |
| 5 Mar | 914.65 | 14.55 | -9.15 | 24.5 | 269 | -13 | 413 |
| 4 Mar | 896.90 | 24.3 | 6.75 | 25.51 | 369 | -7 | 424 |
| 2 Mar | 906.90 | 17.7 | 5.5 | 23.48 | 269 | 8 | 434 |
| 27 Feb | 921.70 | 12.7 | 4.4 | 23.73 | 352 | 14 | 420 |
| 26 Feb | 938.50 | 8.4 | -3.5 | 23.09 | 656 | -19 | 405 |
| 25 Feb | 919.65 | 11.7 | -7.2 | 20.83 | 302 | 20 | 426 |
| 24 Feb | 903.85 | 19.35 | 0.75 | 24.04 | 129 | 75 | 402 |
| 23 Feb | 907.95 | 18.4 | -3.4 | 22.28 | 165 | 104 | 327 |
| 20 Feb | 900.75 | 22.5 | 0.35 | 24.1 | 149 | 88 | 222 |
| 19 Feb | 902.40 | 22.9 | 6.25 | 23.99 | 94 | 31 | 134 |
| 18 Feb | 910.05 | 16.5 | -3.1 | 21.82 | 44 | 21 | 103 |
| 17 Feb | 906.65 | 20.05 | -0.95 | 22.77 | 50 | 27 | 80 |
| 16 Feb | 910.45 | 21 | 3.2 | - | 0 | 0 | 53 |
| 13 Feb | 904.70 | 21 | 3.2 | 23.01 | 7 | -2 | 54 |
| 12 Feb | 920.95 | 18 | -12 | 24.21 | 35 | 17 | 57 |
| 11 Feb | 898.30 | 30 | -7 | 27.37 | 29 | 11 | 39 |
| 10 Feb | 887.30 | 37 | 18.7 | 28.34 | 36 | 14 | 27 |
| 9 Feb | 923.45 | 18.5 | -6.5 | 24.75 | 21 | 9 | 12 |
| 6 Feb | 888.15 | 25 | -10 | - | 0 | 0 | 3 |
| 5 Feb | 905.00 | 25 | -10 | - | 0 | 0 | 3 |
| 4 Feb | 905.25 | 25 | -10 | - | 0 | 0 | 3 |
| 3 Feb | 902.90 | 25 | -10 | 23.84 | 2 | 0 | 4 |
| 2 Feb | 879.65 | 35 | 0 | - | 0 | 0 | 4 |
| 1 Feb | 878.10 | 35 | 0 | - | 0 | 0 | 4 |
| 30 Jan | 885.30 | 35 | 0 | 24.54 | 1 | 0 | 3 |
| 29 Jan | 890.70 | 35 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 896.90 | 35 | 0 | 28.46 | 1 | 0 | 4 |
| 27 Jan | 893.35 | 35 | -5 | - | 0 | 0 | 4 |
| 23 Jan | 882.00 | 35 | -5 | - | 0 | 0 | 4 |
| 22 Jan | 885.30 | 35 | -5 | - | 0 | 0 | 4 |
| 21 Jan | 876.25 | 35 | -5 | - | 0 | 0 | 4 |
| 20 Jan | 873.40 | 35 | -5 | 20.25 | 2 | 0 | 2 |
| 19 Jan | 881.10 | 40 | 18 | - | 0 | 0 | 2 |
| 16 Jan | 868.10 | 40 | 18 | 20.77 | 1 | 0 | 1 |
| 14 Jan | 883.75 | 22 | -19.6 | - | 0 | 0 | 1 |
| 13 Jan | 900.70 | 22 | -19.6 | - | 0 | 0 | 0 |
| 12 Jan | 895.05 | 22 | -19.6 | - | 0 | 0 | 1 |
| 9 Jan | 894.90 | 22 | -19.6 | - | 0 | 0 | 1 |
| 8 Jan | 907.55 | 22 | -19.6 | - | 0 | 0 | 1 |
| 7 Jan | 927.55 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 931.05 | 41.6 | - | - | 0 | 0 | 0 |
| 5 Jan | 921.95 | 41.6 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 916.90 | 41.6 | 0 | 2.53 | 0 | 0 | 0 |
| 1 Jan | 915.05 | 41.6 | 0 | 2.35 | 0 | 0 | 0 |
| 31 Dec | 914.35 | 41.6 | 0 | - | 0 | 0 | 0 |
For Zydus Lifesciences Ltd - strike price 900 expiring on 30MAR2026
Delta for 900 PE is -0.54
Historical price for 900 PE is as follows
On 17 Mar ZYDUSLIFE was trading at 889.80. The strike last trading price was 22.2, which was -2.9 lower than the previous day. The implied volatity was 28.07, the open interest changed by 11 which increased total open position to 353
On 16 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 27.55, which was 10.4 higher than the previous day. The implied volatity was 30.95, the open interest changed by -28 which decreased total open position to 342
On 13 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was 17.35, which was 4.85 higher than the previous day. The implied volatity was 27.33, the open interest changed by -17 which decreased total open position to 372
On 12 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 13, which was 1.3 higher than the previous day. The implied volatity was 26.89, the open interest changed by 1 which increased total open position to 390
On 11 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 12.25, which was 1.55 higher than the previous day. The implied volatity was 26.34, the open interest changed by -3 which decreased total open position to 390
On 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 9.8, which was -8.3 lower than the previous day. The implied volatity was 25.67, the open interest changed by -8 which decreased total open position to 398
On 9 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 17.9, which was 2.15 higher than the previous day. The implied volatity was 27.75, the open interest changed by 0 which decreased total open position to 407
On 6 Mar ZYDUSLIFE was trading at 913.05. The strike last trading price was 15.3, which was 0.65 higher than the previous day. The implied volatity was 24.46, the open interest changed by 7 which increased total open position to 419
On 5 Mar ZYDUSLIFE was trading at 914.65. The strike last trading price was 14.55, which was -9.15 lower than the previous day. The implied volatity was 24.5, the open interest changed by -13 which decreased total open position to 413
On 4 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 24.3, which was 6.75 higher than the previous day. The implied volatity was 25.51, the open interest changed by -7 which decreased total open position to 424
On 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 17.7, which was 5.5 higher than the previous day. The implied volatity was 23.48, the open interest changed by 8 which increased total open position to 434
On 27 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 12.7, which was 4.4 higher than the previous day. The implied volatity was 23.73, the open interest changed by 14 which increased total open position to 420
On 26 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 8.4, which was -3.5 lower than the previous day. The implied volatity was 23.09, the open interest changed by -19 which decreased total open position to 405
On 25 Feb ZYDUSLIFE was trading at 919.65. The strike last trading price was 11.7, which was -7.2 lower than the previous day. The implied volatity was 20.83, the open interest changed by 20 which increased total open position to 426
On 24 Feb ZYDUSLIFE was trading at 903.85. The strike last trading price was 19.35, which was 0.75 higher than the previous day. The implied volatity was 24.04, the open interest changed by 75 which increased total open position to 402
On 23 Feb ZYDUSLIFE was trading at 907.95. The strike last trading price was 18.4, which was -3.4 lower than the previous day. The implied volatity was 22.28, the open interest changed by 104 which increased total open position to 327
On 20 Feb ZYDUSLIFE was trading at 900.75. The strike last trading price was 22.5, which was 0.35 higher than the previous day. The implied volatity was 24.1, the open interest changed by 88 which increased total open position to 222
On 19 Feb ZYDUSLIFE was trading at 902.40. The strike last trading price was 22.9, which was 6.25 higher than the previous day. The implied volatity was 23.99, the open interest changed by 31 which increased total open position to 134
On 18 Feb ZYDUSLIFE was trading at 910.05. The strike last trading price was 16.5, which was -3.1 lower than the previous day. The implied volatity was 21.82, the open interest changed by 21 which increased total open position to 103
On 17 Feb ZYDUSLIFE was trading at 906.65. The strike last trading price was 20.05, which was -0.95 lower than the previous day. The implied volatity was 22.77, the open interest changed by 27 which increased total open position to 80
On 16 Feb ZYDUSLIFE was trading at 910.45. The strike last trading price was 21, which was 3.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 53
On 13 Feb ZYDUSLIFE was trading at 904.70. The strike last trading price was 21, which was 3.2 higher than the previous day. The implied volatity was 23.01, the open interest changed by -2 which decreased total open position to 54
On 12 Feb ZYDUSLIFE was trading at 920.95. The strike last trading price was 18, which was -12 lower than the previous day. The implied volatity was 24.21, the open interest changed by 17 which increased total open position to 57
On 11 Feb ZYDUSLIFE was trading at 898.30. The strike last trading price was 30, which was -7 lower than the previous day. The implied volatity was 27.37, the open interest changed by 11 which increased total open position to 39
On 10 Feb ZYDUSLIFE was trading at 887.30. The strike last trading price was 37, which was 18.7 higher than the previous day. The implied volatity was 28.34, the open interest changed by 14 which increased total open position to 27
On 9 Feb ZYDUSLIFE was trading at 923.45. The strike last trading price was 18.5, which was -6.5 lower than the previous day. The implied volatity was 24.75, the open interest changed by 9 which increased total open position to 12
On 6 Feb ZYDUSLIFE was trading at 888.15. The strike last trading price was 25, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 5 Feb ZYDUSLIFE was trading at 905.00. The strike last trading price was 25, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 4 Feb ZYDUSLIFE was trading at 905.25. The strike last trading price was 25, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 3 Feb ZYDUSLIFE was trading at 902.90. The strike last trading price was 25, which was -10 lower than the previous day. The implied volatity was 23.84, the open interest changed by 0 which decreased total open position to 4
On 2 Feb ZYDUSLIFE was trading at 879.65. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Feb ZYDUSLIFE was trading at 878.10. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 24.54, the open interest changed by 0 which decreased total open position to 3
On 29 Jan ZYDUSLIFE was trading at 890.70. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan ZYDUSLIFE was trading at 896.90. The strike last trading price was 35, which was 0 lower than the previous day. The implied volatity was 28.46, the open interest changed by 0 which decreased total open position to 4
On 27 Jan ZYDUSLIFE was trading at 893.35. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Jan ZYDUSLIFE was trading at 882.00. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Jan ZYDUSLIFE was trading at 876.25. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Jan ZYDUSLIFE was trading at 873.40. The strike last trading price was 35, which was -5 lower than the previous day. The implied volatity was 20.25, the open interest changed by 0 which decreased total open position to 2
On 19 Jan ZYDUSLIFE was trading at 881.10. The strike last trading price was 40, which was 18 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Jan ZYDUSLIFE was trading at 868.10. The strike last trading price was 40, which was 18 higher than the previous day. The implied volatity was 20.77, the open interest changed by 0 which decreased total open position to 1
On 14 Jan ZYDUSLIFE was trading at 883.75. The strike last trading price was 22, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan ZYDUSLIFE was trading at 900.70. The strike last trading price was 22, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan ZYDUSLIFE was trading at 895.05. The strike last trading price was 22, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan ZYDUSLIFE was trading at 894.90. The strike last trading price was 22, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan ZYDUSLIFE was trading at 907.55. The strike last trading price was 22, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan ZYDUSLIFE was trading at 927.55. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan ZYDUSLIFE was trading at 931.05. The strike last trading price was 41.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan ZYDUSLIFE was trading at 921.95. The strike last trading price was 41.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan ZYDUSLIFE was trading at 916.90. The strike last trading price was 41.6, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0
On 1 Jan ZYDUSLIFE was trading at 915.05. The strike last trading price was 41.6, which was 0 lower than the previous day. The implied volatity was 2.35, the open interest changed by 0 which decreased total open position to 0
On 31 Dec ZYDUSLIFE was trading at 914.35. The strike last trading price was 41.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
