ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
21 Nov 2024 04:11 PM IST
| ZYDUSLIFE 28NOV2024 900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 944.05 | 41.85 | -5.95 | - | 27 | 2 | 67 | |||
| 20 Nov | 947.60 | 47.8 | 0.00 | - | 39 | 0 | 64 | |||
| 19 Nov | 947.60 | 47.8 | -9.05 | - | 39 | -1 | 64 | |||
| 18 Nov | 944.70 | 56.85 | -4.20 | 42.77 | 9 | 0 | 67 | |||
| 14 Nov | 957.40 | 61.05 | -4.60 | - | 7 | 0 | 68 | |||
| 13 Nov | 963.75 | 65.65 | 8.25 | 21.58 | 34 | 10 | 68 | |||
| 12 Nov | 949.75 | 57.4 | -18.15 | 27.62 | 74 | 22 | 59 | |||
| 11 Nov | 967.75 | 75.55 | -4.45 | 29.68 | 10 | 2 | 38 | |||
| 8 Nov | 970.35 | 80 | -2.75 | 36.86 | 16 | -6 | 35 | |||
|
|
||||||||||
| 7 Nov | 973.25 | 82.75 | -22.55 | 31.15 | 3 | 0 | 41 | |||
| 6 Nov | 995.10 | 105.3 | 20.40 | 36.55 | 1 | 0 | 41 | |||
| 5 Nov | 988.45 | 84.9 | -31.10 | - | 13 | 7 | 40 | |||
| 4 Nov | 1004.45 | 116 | 6.00 | 41.34 | 21 | 8 | 33 | |||
| 1 Nov | 1004.00 | 110 | -75.10 | 25.98 | 25 | 20 | 20 | |||
| 31 Oct | 1001.25 | 185.1 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 985.35 | 185.1 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1002.20 | 185.1 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1006.30 | 185.1 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 990.60 | 185.1 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1005.70 | 185.1 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1001.00 | 185.1 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 988.20 | 185.1 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1005.70 | 185.1 | 185.10 | - | 0 | 0 | 0 | |||
| 16 Oct | 1020.10 | 0 | - | 0 | 0 | 0 | ||||
For Zydus Lifesciences Ltd - strike price 900 expiring on 28NOV2024
Delta for 900 CE is -
Historical price for 900 CE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 41.85, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 67
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 47.8, 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 64
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 47.8, which was -9.05 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 64
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 56.85, which was -4.20 lower than the previous day. The implied volatity was 42.77, the open interest changed by 0 which decreased total open position to 67
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 61.05, which was -4.60 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 65.65, which was 8.25 higher than the previous day. The implied volatity was 21.58, the open interest changed by 10 which increased total open position to 68
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 57.4, which was -18.15 lower than the previous day. The implied volatity was 27.62, the open interest changed by 22 which increased total open position to 59
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 75.55, which was -4.45 lower than the previous day. The implied volatity was 29.68, the open interest changed by 2 which increased total open position to 38
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 80, which was -2.75 lower than the previous day. The implied volatity was 36.86, the open interest changed by -6 which decreased total open position to 35
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 82.75, which was -22.55 lower than the previous day. The implied volatity was 31.15, the open interest changed by 0 which decreased total open position to 41
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 105.3, which was 20.40 higher than the previous day. The implied volatity was 36.55, the open interest changed by 0 which decreased total open position to 41
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 84.9, which was -31.10 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 40
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 116, which was 6.00 higher than the previous day. The implied volatity was 41.34, the open interest changed by 8 which increased total open position to 33
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 110, which was -75.10 lower than the previous day. The implied volatity was 25.98, the open interest changed by 20 which increased total open position to 20
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 185.1, 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 185.1, 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 185.1, 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 185.1, 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 185.1, 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 185.1, 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 185.1, 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 185.1, 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 185.1, which was 185.10 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ZYDUSLIFE 28NOV2024 900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 0.25
Theta: -0.48
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 944.05 | 2.1 | -0.45 | 28.51 | 1,442 | -25 | 304 |
| 20 Nov | 947.60 | 2.55 | 0.00 | 29.57 | 378 | -41 | 332 |
| 19 Nov | 947.60 | 2.55 | -0.20 | 29.57 | 378 | -38 | 332 |
| 18 Nov | 944.70 | 2.75 | 0.60 | 27.91 | 1,279 | -8 | 371 |
| 14 Nov | 957.40 | 2.15 | -0.80 | 26.05 | 580 | -5 | 380 |
| 13 Nov | 963.75 | 2.95 | -3.40 | 28.45 | 1,403 | -50 | 388 |
| 12 Nov | 949.75 | 6.35 | -0.15 | 31.30 | 3,578 | 128 | 531 |
| 11 Nov | 967.75 | 6.5 | 0.20 | 36.94 | 522 | 50 | 404 |
| 8 Nov | 970.35 | 6.3 | -0.30 | 33.59 | 423 | 16 | 353 |
| 7 Nov | 973.25 | 6.6 | 1.95 | 35.08 | 437 | 36 | 337 |
| 6 Nov | 995.10 | 4.65 | -3.25 | 36.02 | 430 | 6 | 303 |
| 5 Nov | 988.45 | 7.9 | 0.85 | 39.86 | 793 | 138 | 297 |
| 4 Nov | 1004.45 | 7.05 | 0.55 | 41.25 | 289 | 33 | 158 |
| 1 Nov | 1004.00 | 6.5 | 0.95 | 37.96 | 24 | 8 | 124 |
| 31 Oct | 1001.25 | 5.55 | -5.10 | - | 146 | 34 | 117 |
| 30 Oct | 985.35 | 10.65 | 5.65 | - | 88 | 34 | 82 |
| 29 Oct | 1002.20 | 5 | -1.70 | - | 20 | 6 | 42 |
| 28 Oct | 1006.30 | 6.7 | 1.30 | - | 72 | 35 | 35 |
| 25 Oct | 990.60 | 5.4 | 0.00 | - | 0 | 2 | 0 |
| 24 Oct | 1005.70 | 5.4 | -0.45 | - | 4 | 1 | 1 |
| 23 Oct | 1001.00 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 988.20 | 5.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 1005.70 | 5.85 | 5.85 | - | 0 | 0 | 0 |
| 16 Oct | 1020.10 | 0 | - | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 900 expiring on 28NOV2024
Delta for 900 PE is -0.11
Historical price for 900 PE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 2.1, which was -0.45 lower than the previous day. The implied volatity was 28.51, the open interest changed by -25 which decreased total open position to 304
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 2.55, which was 0.00 lower than the previous day. The implied volatity was 29.57, the open interest changed by -41 which decreased total open position to 332
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 2.55, which was -0.20 lower than the previous day. The implied volatity was 29.57, the open interest changed by -38 which decreased total open position to 332
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 2.75, which was 0.60 higher than the previous day. The implied volatity was 27.91, the open interest changed by -8 which decreased total open position to 371
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 2.15, which was -0.80 lower than the previous day. The implied volatity was 26.05, the open interest changed by -5 which decreased total open position to 380
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 2.95, which was -3.40 lower than the previous day. The implied volatity was 28.45, the open interest changed by -50 which decreased total open position to 388
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 6.35, which was -0.15 lower than the previous day. The implied volatity was 31.30, the open interest changed by 128 which increased total open position to 531
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 6.5, which was 0.20 higher than the previous day. The implied volatity was 36.94, the open interest changed by 50 which increased total open position to 404
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 6.3, which was -0.30 lower than the previous day. The implied volatity was 33.59, the open interest changed by 16 which increased total open position to 353
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 6.6, which was 1.95 higher than the previous day. The implied volatity was 35.08, the open interest changed by 36 which increased total open position to 337
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 4.65, which was -3.25 lower than the previous day. The implied volatity was 36.02, the open interest changed by 6 which increased total open position to 303
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 7.9, which was 0.85 higher than the previous day. The implied volatity was 39.86, the open interest changed by 138 which increased total open position to 297
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 7.05, which was 0.55 higher than the previous day. The implied volatity was 41.25, the open interest changed by 33 which increased total open position to 158
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 6.5, which was 0.95 higher than the previous day. The implied volatity was 37.96, the open interest changed by 8 which increased total open position to 124
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 5.55, which was -5.10 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 10.65, which was 5.65 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 5, which was -1.70 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 6.7, which was 1.30 higher 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 5.4, 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 5.4, which was -0.45 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 5.85, 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 5.85, 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 5.85, which was 5.85 higher 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 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
