ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
13 Mar 2026 12:50 PM IST
| ZYDUSLIFE 30-MAR-2026 920 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.42
Vega: 0.77
Theta: -0.7
Gamma: 0.01
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 904.50 | 15.7 | -6.05 | 26.85 | 331 | 15 | 265 | |||||||||
| 12 Mar | 916.90 | 21.9 | -2.65 | 26.89 | 301 | -7 | 251 | |||||||||
| 11 Mar | 921.75 | 22.8 | -1.5 | 25.63 | 347 | -44 | 258 | |||||||||
| 10 Mar | 923.10 | 25.6 | 5 | 22.91 | 995 | 11 | 307 | |||||||||
| 9 Mar | 908.85 | 21 | 0.65 | 27.74 | 377 | -14 | 297 | |||||||||
| 6 Mar | 913.05 | 20.45 | 0.3 | 23.71 | 518 | -51 | 311 | |||||||||
| 5 Mar | 914.65 | 20 | 4.6 | 21 | 1,348 | 82 | 362 | |||||||||
| 4 Mar | 896.90 | 15.35 | -3.85 | 24.96 | 319 | 2 | 283 | |||||||||
| 2 Mar | 906.90 | 19.5 | -8.6 | 22.99 | 369 | 36 | 287 | |||||||||
| 27 Feb | 921.70 | 26.5 | -11.4 | 19.46 | 350 | 48 | 251 | |||||||||
| 26 Feb | 938.50 | 37.3 | 12.2 | 19.87 | 994 | -49 | 203 | |||||||||
| 25 Feb | 919.65 | 24.75 | 6.3 | 19.2 | 726 | 93 | 252 | |||||||||
| 24 Feb | 903.85 | 18.3 | -2.6 | 18.48 | 121 | 25 | 159 | |||||||||
| 23 Feb | 907.95 | 20.6 | 1 | 20.9 | 193 | -8 | 134 | |||||||||
| 20 Feb | 900.75 | 19.65 | 0 | 20.27 | 163 | 30 | 143 | |||||||||
| 19 Feb | 902.40 | 18.9 | -3.95 | 19.53 | 229 | 73 | 113 | |||||||||
| 18 Feb | 910.05 | 22.65 | -3.2 | 17.97 | 40 | 15 | 40 | |||||||||
| 17 Feb | 906.65 | 25.85 | -0.05 | 22.8 | 12 | -1 | 24 | |||||||||
| 16 Feb | 910.45 | 25.9 | 1.2 | 20.83 | 19 | 14 | 24 | |||||||||
| 13 Feb | 904.70 | 25.4 | 3.4 | 20.85 | 16 | 7 | 10 | |||||||||
| 12 Feb | 920.95 | 22 | -0.5 | - | 0 | 0 | 3 | |||||||||
| 11 Feb | 898.30 | 22 | -0.5 | 21.02 | 1 | 0 | 3 | |||||||||
| 10 Feb | 887.30 | 22.5 | -24.25 | 24.58 | 6 | 3 | 3 | |||||||||
| 9 Feb | 923.45 | 46.75 | 0 | 0.29 | 0 | 0 | 0 | |||||||||
| 6 Feb | 888.15 | 46.75 | 0 | 1.8 | 0 | 0 | 0 | |||||||||
| 5 Feb | 905.00 | 46.75 | 0 | 0.19 | 0 | 0 | 0 | |||||||||
| 4 Feb | 905.25 | 46.75 | 0 | 0.13 | 0 | 0 | 0 | |||||||||
| 3 Feb | 902.90 | 46.75 | 0 | 0.15 | 0 | 0 | 0 | |||||||||
| 2 Feb | 879.65 | 46.75 | 0 | 2.05 | 0 | 0 | 0 | |||||||||
| 1 Feb | 878.10 | 46.75 | 0 | 2.4 | 0 | 0 | 0 | |||||||||
| 30 Jan | 885.30 | 46.75 | 0 | 1.59 | 0 | 0 | 0 | |||||||||
| 29 Jan | 890.70 | 46.75 | 0 | 1.2 | 0 | 0 | 0 | |||||||||
| 28 Jan | 896.90 | 46.75 | 0 | 0.72 | 0 | 0 | 0 | |||||||||
| 27 Jan | 893.35 | 46.75 | 0 | 1.02 | 0 | 0 | 0 | |||||||||
| 23 Jan | 882.00 | 46.75 | 0 | 1.43 | 0 | 0 | 0 | |||||||||
| 22 Jan | 885.30 | 46.75 | 0 | 1.49 | 0 | 0 | 0 | |||||||||
| 21 Jan | 876.25 | 46.75 | 0 | 1.91 | 0 | 0 | 0 | |||||||||
| 20 Jan | 873.40 | 46.75 | 0 | 2.03 | 0 | 0 | 0 | |||||||||
| 19 Jan | 881.10 | 46.75 | 0 | 1.75 | 0 | 0 | 0 | |||||||||
| 16 Jan | 868.10 | 46.75 | 0 | 2.42 | 0 | 0 | 0 | |||||||||
| 14 Jan | 883.75 | 46.75 | 0 | 1.25 | 0 | 0 | 0 | |||||||||
| 13 Jan | 900.70 | 46.75 | 0 | 0.11 | 0 | 0 | 0 | |||||||||
| 12 Jan | 895.05 | 46.75 | 0 | 0.31 | 0 | 0 | 0 | |||||||||
| 9 Jan | 894.90 | - | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 8 Jan | 907.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 927.55 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 931.05 | 46.75 | - | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 921.95 | 46.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 916.90 | 46.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 915.05 | 46.75 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 914.35 | 46.75 | 0 | - | 0 | 0 | 0 | |||||||||
For Zydus Lifesciences Ltd - strike price 920 expiring on 30MAR2026
Delta for 920 CE is 0.42
Historical price for 920 CE is as follows
On 13 Mar ZYDUSLIFE was trading at 904.50. The strike last trading price was 15.7, which was -6.05 lower than the previous day. The implied volatity was 26.85, the open interest changed by 15 which increased total open position to 265
On 12 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 21.9, which was -2.65 lower than the previous day. The implied volatity was 26.89, the open interest changed by -7 which decreased total open position to 251
On 11 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 22.8, which was -1.5 lower than the previous day. The implied volatity was 25.63, the open interest changed by -44 which decreased total open position to 258
On 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 25.6, which was 5 higher than the previous day. The implied volatity was 22.91, the open interest changed by 11 which increased total open position to 307
On 9 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 21, which was 0.65 higher than the previous day. The implied volatity was 27.74, the open interest changed by -14 which decreased total open position to 297
On 6 Mar ZYDUSLIFE was trading at 913.05. The strike last trading price was 20.45, which was 0.3 higher than the previous day. The implied volatity was 23.71, the open interest changed by -51 which decreased total open position to 311
On 5 Mar ZYDUSLIFE was trading at 914.65. The strike last trading price was 20, which was 4.6 higher than the previous day. The implied volatity was 21, the open interest changed by 82 which increased total open position to 362
On 4 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 15.35, which was -3.85 lower than the previous day. The implied volatity was 24.96, the open interest changed by 2 which increased total open position to 283
On 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 19.5, which was -8.6 lower than the previous day. The implied volatity was 22.99, the open interest changed by 36 which increased total open position to 287
On 27 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 26.5, which was -11.4 lower than the previous day. The implied volatity was 19.46, the open interest changed by 48 which increased total open position to 251
On 26 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 37.3, which was 12.2 higher than the previous day. The implied volatity was 19.87, the open interest changed by -49 which decreased total open position to 203
On 25 Feb ZYDUSLIFE was trading at 919.65. The strike last trading price was 24.75, which was 6.3 higher than the previous day. The implied volatity was 19.2, the open interest changed by 93 which increased total open position to 252
On 24 Feb ZYDUSLIFE was trading at 903.85. The strike last trading price was 18.3, which was -2.6 lower than the previous day. The implied volatity was 18.48, the open interest changed by 25 which increased total open position to 159
On 23 Feb ZYDUSLIFE was trading at 907.95. The strike last trading price was 20.6, which was 1 higher than the previous day. The implied volatity was 20.9, the open interest changed by -8 which decreased total open position to 134
On 20 Feb ZYDUSLIFE was trading at 900.75. The strike last trading price was 19.65, which was 0 lower than the previous day. The implied volatity was 20.27, the open interest changed by 30 which increased total open position to 143
On 19 Feb ZYDUSLIFE was trading at 902.40. The strike last trading price was 18.9, which was -3.95 lower than the previous day. The implied volatity was 19.53, the open interest changed by 73 which increased total open position to 113
On 18 Feb ZYDUSLIFE was trading at 910.05. The strike last trading price was 22.65, which was -3.2 lower than the previous day. The implied volatity was 17.97, the open interest changed by 15 which increased total open position to 40
On 17 Feb ZYDUSLIFE was trading at 906.65. The strike last trading price was 25.85, which was -0.05 lower than the previous day. The implied volatity was 22.8, the open interest changed by -1 which decreased total open position to 24
On 16 Feb ZYDUSLIFE was trading at 910.45. The strike last trading price was 25.9, which was 1.2 higher than the previous day. The implied volatity was 20.83, the open interest changed by 14 which increased total open position to 24
On 13 Feb ZYDUSLIFE was trading at 904.70. The strike last trading price was 25.4, which was 3.4 higher than the previous day. The implied volatity was 20.85, the open interest changed by 7 which increased total open position to 10
On 12 Feb ZYDUSLIFE was trading at 920.95. The strike last trading price was 22, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Feb ZYDUSLIFE was trading at 898.30. The strike last trading price was 22, which was -0.5 lower than the previous day. The implied volatity was 21.02, the open interest changed by 0 which decreased total open position to 3
On 10 Feb ZYDUSLIFE was trading at 887.30. The strike last trading price was 22.5, which was -24.25 lower than the previous day. The implied volatity was 24.58, the open interest changed by 3 which increased total open position to 3
On 9 Feb ZYDUSLIFE was trading at 923.45. The strike last trading price was 46.75, which was 0 lower than the previous day. The implied volatity was 0.29, the open interest changed by 0 which decreased total open position to 0
On 6 Feb ZYDUSLIFE was trading at 888.15. The strike last trading price was 46.75, which was 0 lower than the previous day. The implied volatity was 1.8, the open interest changed by 0 which decreased total open position to 0
On 5 Feb ZYDUSLIFE was trading at 905.00. The strike last trading price was 46.75, which was 0 lower than the previous day. The implied volatity was 0.19, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ZYDUSLIFE was trading at 905.25. The strike last trading price was 46.75, which was 0 lower than the previous day. The implied volatity was 0.13, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ZYDUSLIFE was trading at 902.90. The strike last trading price was 46.75, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ZYDUSLIFE was trading at 879.65. The strike last trading price was 46.75, which was 0 lower than the previous day. The implied volatity was 2.05, 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 46.75, which was 0 lower than the previous day. The implied volatity was 2.4, 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 46.75, which was 0 lower than the previous day. The implied volatity was 1.59, 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 46.75, which was 0 lower than the previous day. The implied volatity was 1.2, 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 46.75, which was 0 lower than the previous day. The implied volatity was 0.72, 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 46.75, which was 0 lower than the previous day. The implied volatity was 1.02, 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 46.75, which was 0 lower than the previous day. The implied volatity was 1.43, 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 46.75, which was 0 lower than the previous day. The implied volatity was 1.49, 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 46.75, which was 0 lower than the previous day. The implied volatity was 1.91, 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 46.75, which was 0 lower than the previous day. The implied volatity was 2.03, 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 46.75, which was 0 lower than the previous day. The implied volatity was 1.75, 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 46.75, which was 0 lower than the previous day. The implied volatity was 2.42, 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 46.75, which was 0 lower than the previous day. The implied volatity was 1.25, 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 46.75, which was 0 lower than the previous day. The implied volatity was 0.11, 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 46.75, which was 0 lower than the previous day. The implied volatity was 0.31, 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 -, 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 8 Jan ZYDUSLIFE was trading at 907.55. 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 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 46.75, 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 46.75, 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 46.75, 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 46.75, 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 46.75, 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 920 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 0.77
Theta: -0.47
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 904.50 | 28.1 | 7.7 | 27.57 | 191 | -27 | 144 |
| 12 Mar | 916.90 | 20.4 | 1.35 | 25.26 | 150 | -2 | 173 |
| 11 Mar | 921.75 | 19.6 | 2.15 | 25.13 | 204 | -38 | 177 |
| 10 Mar | 923.10 | 16.5 | -11.45 | 25.02 | 298 | -20 | 217 |
| 9 Mar | 908.85 | 26.8 | 1.85 | 26.74 | 75 | -32 | 237 |
| 6 Mar | 913.05 | 23.8 | -0.1 | 23.63 | 169 | 1 | 268 |
| 5 Mar | 914.65 | 25 | -10.35 | 26.17 | 193 | 92 | 263 |
| 4 Mar | 896.90 | 35.8 | 8.75 | 25.54 | 82 | -33 | 172 |
| 2 Mar | 906.90 | 26.9 | 7.2 | 22.82 | 253 | 0 | 207 |
| 27 Feb | 921.70 | 21.2 | 7.25 | 24.54 | 291 | 44 | 211 |
| 26 Feb | 938.50 | 13.95 | -5.6 | 22.79 | 544 | 11 | 164 |
| 25 Feb | 919.65 | 19.5 | -9.45 | 20.79 | 252 | 57 | 150 |
| 24 Feb | 903.85 | 27.5 | -2.65 | 22.77 | 42 | 28 | 93 |
| 23 Feb | 907.95 | 30.15 | -1.6 | 24.15 | 9 | 3 | 64 |
| 20 Feb | 900.75 | 31.75 | 1.15 | 23.41 | 21 | 16 | 59 |
| 19 Feb | 902.40 | 30.6 | 4.5 | 21.95 | 53 | 31 | 42 |
| 18 Feb | 910.05 | 26.15 | 1.15 | 22.57 | 7 | 6 | 10 |
| 17 Feb | 906.65 | 25 | -23 | - | 0 | 0 | 4 |
| 16 Feb | 910.45 | 25 | -23 | - | 0 | 0 | 4 |
| 13 Feb | 904.70 | 25 | -23 | - | 0 | 0 | 4 |
| 12 Feb | 920.95 | 25 | -23 | 23.33 | 4 | 1 | 4 |
| 11 Feb | 898.30 | 48 | 21.65 | - | 0 | 0 | 3 |
| 10 Feb | 887.30 | 48 | 21.65 | 28.17 | 4 | -1 | 3 |
| 9 Feb | 923.45 | 26.3 | -25.35 | 24.64 | 4 | 2 | 2 |
| 6 Feb | 888.15 | 51.65 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 905.00 | 51.65 | 0 | 0.06 | 0 | 0 | 0 |
| 4 Feb | 905.25 | 51.65 | 0 | 0.11 | 0 | 0 | 0 |
| 3 Feb | 902.90 | 51.65 | 0 | 0.28 | 0 | 0 | 0 |
| 2 Feb | 879.65 | 51.65 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 878.10 | 51.65 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 885.30 | 51.65 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 890.70 | 51.65 | 0 | - | 0 | 0 | 0 |
| 28 Jan | 896.90 | 51.65 | 0 | - | 0 | 0 | 0 |
| 27 Jan | 893.35 | 51.65 | 0 | - | 0 | 0 | 0 |
| 23 Jan | 882.00 | 51.65 | 0 | - | 0 | 0 | 0 |
| 22 Jan | 885.30 | 51.65 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 876.25 | 51.65 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 873.40 | 51.65 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 881.10 | 51.65 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 868.10 | 51.65 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 883.75 | 51.65 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 900.70 | 51.65 | 0 | 0.05 | 0 | 0 | 0 |
| 12 Jan | 895.05 | 51.65 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 894.90 | - | - | - | 0 | 0 | 0 |
| 8 Jan | 907.55 | - | - | - | 0 | 0 | 0 |
| 7 Jan | 927.55 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 931.05 | 51.65 | - | - | 0 | 0 | 0 |
| 5 Jan | 921.95 | 51.65 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 916.90 | 51.65 | 0 | 1.27 | 0 | 0 | 0 |
| 1 Jan | 915.05 | 51.65 | 0 | 1.18 | 0 | 0 | 0 |
| 31 Dec | 914.35 | 51.65 | 0 | - | 0 | 0 | 0 |
For Zydus Lifesciences Ltd - strike price 920 expiring on 30MAR2026
Delta for 920 PE is -0.57
Historical price for 920 PE is as follows
On 13 Mar ZYDUSLIFE was trading at 904.50. The strike last trading price was 28.1, which was 7.7 higher than the previous day. The implied volatity was 27.57, the open interest changed by -27 which decreased total open position to 144
On 12 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 20.4, which was 1.35 higher than the previous day. The implied volatity was 25.26, the open interest changed by -2 which decreased total open position to 173
On 11 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 19.6, which was 2.15 higher than the previous day. The implied volatity was 25.13, the open interest changed by -38 which decreased total open position to 177
On 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 16.5, which was -11.45 lower than the previous day. The implied volatity was 25.02, the open interest changed by -20 which decreased total open position to 217
On 9 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 26.8, which was 1.85 higher than the previous day. The implied volatity was 26.74, the open interest changed by -32 which decreased total open position to 237
On 6 Mar ZYDUSLIFE was trading at 913.05. The strike last trading price was 23.8, which was -0.1 lower than the previous day. The implied volatity was 23.63, the open interest changed by 1 which increased total open position to 268
On 5 Mar ZYDUSLIFE was trading at 914.65. The strike last trading price was 25, which was -10.35 lower than the previous day. The implied volatity was 26.17, the open interest changed by 92 which increased total open position to 263
On 4 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 35.8, which was 8.75 higher than the previous day. The implied volatity was 25.54, the open interest changed by -33 which decreased total open position to 172
On 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 26.9, which was 7.2 higher than the previous day. The implied volatity was 22.82, the open interest changed by 0 which decreased total open position to 207
On 27 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 21.2, which was 7.25 higher than the previous day. The implied volatity was 24.54, the open interest changed by 44 which increased total open position to 211
On 26 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 13.95, which was -5.6 lower than the previous day. The implied volatity was 22.79, the open interest changed by 11 which increased total open position to 164
On 25 Feb ZYDUSLIFE was trading at 919.65. The strike last trading price was 19.5, which was -9.45 lower than the previous day. The implied volatity was 20.79, the open interest changed by 57 which increased total open position to 150
On 24 Feb ZYDUSLIFE was trading at 903.85. The strike last trading price was 27.5, which was -2.65 lower than the previous day. The implied volatity was 22.77, the open interest changed by 28 which increased total open position to 93
On 23 Feb ZYDUSLIFE was trading at 907.95. The strike last trading price was 30.15, which was -1.6 lower than the previous day. The implied volatity was 24.15, the open interest changed by 3 which increased total open position to 64
On 20 Feb ZYDUSLIFE was trading at 900.75. The strike last trading price was 31.75, which was 1.15 higher than the previous day. The implied volatity was 23.41, the open interest changed by 16 which increased total open position to 59
On 19 Feb ZYDUSLIFE was trading at 902.40. The strike last trading price was 30.6, which was 4.5 higher than the previous day. The implied volatity was 21.95, the open interest changed by 31 which increased total open position to 42
On 18 Feb ZYDUSLIFE was trading at 910.05. The strike last trading price was 26.15, which was 1.15 higher than the previous day. The implied volatity was 22.57, the open interest changed by 6 which increased total open position to 10
On 17 Feb ZYDUSLIFE was trading at 906.65. The strike last trading price was 25, which was -23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 16 Feb ZYDUSLIFE was trading at 910.45. The strike last trading price was 25, which was -23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 13 Feb ZYDUSLIFE was trading at 904.70. The strike last trading price was 25, which was -23 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 12 Feb ZYDUSLIFE was trading at 920.95. The strike last trading price was 25, which was -23 lower than the previous day. The implied volatity was 23.33, the open interest changed by 1 which increased total open position to 4
On 11 Feb ZYDUSLIFE was trading at 898.30. The strike last trading price was 48, which was 21.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 10 Feb ZYDUSLIFE was trading at 887.30. The strike last trading price was 48, which was 21.65 higher than the previous day. The implied volatity was 28.17, the open interest changed by -1 which decreased total open position to 3
On 9 Feb ZYDUSLIFE was trading at 923.45. The strike last trading price was 26.3, which was -25.35 lower than the previous day. The implied volatity was 24.64, the open interest changed by 2 which increased total open position to 2
On 6 Feb ZYDUSLIFE was trading at 888.15. The strike last trading price was 51.65, 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 5 Feb ZYDUSLIFE was trading at 905.00. The strike last trading price was 51.65, which was 0 lower than the previous day. The implied volatity was 0.06, the open interest changed by 0 which decreased total open position to 0
On 4 Feb ZYDUSLIFE was trading at 905.25. The strike last trading price was 51.65, which was 0 lower than the previous day. The implied volatity was 0.11, the open interest changed by 0 which decreased total open position to 0
On 3 Feb ZYDUSLIFE was trading at 902.90. The strike last trading price was 51.65, which was 0 lower than the previous day. The implied volatity was 0.28, the open interest changed by 0 which decreased total open position to 0
On 2 Feb ZYDUSLIFE was trading at 879.65. The strike last trading price was 51.65, 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 Feb ZYDUSLIFE was trading at 878.10. The strike last trading price was 51.65, 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 30 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 51.65, 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 29 Jan ZYDUSLIFE was trading at 890.70. The strike last trading price was 51.65, 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 51.65, 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 51.65, 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 23 Jan ZYDUSLIFE was trading at 882.00. The strike last trading price was 51.65, 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 22 Jan ZYDUSLIFE was trading at 885.30. The strike last trading price was 51.65, 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 21 Jan ZYDUSLIFE was trading at 876.25. The strike last trading price was 51.65, 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 20 Jan ZYDUSLIFE was trading at 873.40. The strike last trading price was 51.65, 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 19 Jan ZYDUSLIFE was trading at 881.10. The strike last trading price was 51.65, 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 16 Jan ZYDUSLIFE was trading at 868.10. The strike last trading price was 51.65, 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 14 Jan ZYDUSLIFE was trading at 883.75. The strike last trading price was 51.65, 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 51.65, which was 0 lower than the previous day. The implied volatity was 0.05, 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 51.65, 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 -, 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 8 Jan ZYDUSLIFE was trading at 907.55. 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 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 51.65, 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 51.65, 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 51.65, which was 0 lower than the previous day. The implied volatity was 1.27, 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 51.65, which was 0 lower than the previous day. The implied volatity was 1.18, 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 51.65, 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
