ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
16 Sep 2024 04:11 PM IST
| ZYDUSLIFE 960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 1115.85 | 137.15 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 1118.55 | 137.15 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 1120.10 | 137.15 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 1112.60 | 137.15 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 1113.20 | 137.15 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 1104.15 | 137.15 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 6 Sept | 1100.00 | 137.15 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 1115.15 | 137.15 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 1127.90 | 137.15 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 1114.00 | 137.15 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 1111.55 | 137.15 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 1127.90 | 137.15 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 1132.05 | 137.15 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 1138.30 | 137.15 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 1114.25 | 137.15 | 137.15 | 0 | 0 | 0 | ||||
| 23 Jul | 1148.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 1154.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 1144.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 1157.80 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 1137.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 1095.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 1074.60 | 0 | 0 | 0 | 0 | |||||
For Zydus Lifesciences Ltd - strike price 960 expiring on 26SEP2024
Delta for 960 CE is -
Historical price for 960 CE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 137.15, 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 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 137.15, 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 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 137.15, 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 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 137.15, 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 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 137.15, 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 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 137.15, 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 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 137.15, 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 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 137.15, 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 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 137.15, 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 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 137.15, 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 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 137.15, 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 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 137.15, 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 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 137.15, 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 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 137.15, 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 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 137.15, which was 137.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jul ZYDUSLIFE was trading at 1148.85. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1154.55. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1144.45. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1157.80. The strike last trading price was 0, 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 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 0, 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 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| ZYDUSLIFE 960 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 1115.85 | 0.4 | -0.35 | 51,300 | 7,200 | 59,400 |
| 13 Sept | 1118.55 | 0.75 | -0.35 | 30,600 | 0 | 51,300 |
| 12 Sept | 1120.10 | 1.1 | 0.00 | 9,900 | -2,700 | 50,400 |
| 11 Sept | 1112.60 | 1.1 | -0.05 | 18,000 | -6,300 | 54,000 |
| 10 Sept | 1113.20 | 1.15 | -0.30 | 29,700 | 11,700 | 60,300 |
| 9 Sept | 1104.15 | 1.45 | -0.05 | 37,800 | 0 | 48,600 |
| 6 Sept | 1100.00 | 1.5 | 0.15 | 11,700 | -1,800 | 48,600 |
| 5 Sept | 1115.15 | 1.35 | -0.05 | 37,800 | 20,700 | 51,300 |
| 4 Sept | 1127.90 | 1.4 | -0.55 | 17,100 | 1,800 | 29,700 |
| 3 Sept | 1114.00 | 1.95 | -0.30 | 29,700 | 8,100 | 27,000 |
| 2 Sept | 1111.55 | 2.25 | -0.15 | 36,000 | -2,700 | 18,000 |
| 30 Aug | 1127.90 | 2.4 | -0.55 | 27,000 | 10,800 | 19,800 |
| 29 Aug | 1132.05 | 2.95 | 1.40 | 3,600 | 1,800 | 9,000 |
| 28 Aug | 1138.30 | 1.55 | -2.20 | 5,400 | 4,500 | 8,100 |
| 27 Aug | 1114.25 | 3.75 | -19.05 | 6,300 | 2,700 | 2,700 |
| 23 Jul | 1148.85 | 22.8 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 1154.55 | 22.8 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 1144.45 | 22.8 | 22.80 | 0 | 0 | 0 |
| 8 Jul | 1157.80 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 1137.05 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 1095.25 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 1074.60 | 0 | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 960 expiring on 26SEP2024
Delta for 960 PE is -
Historical price for 960 PE is as follows
On 16 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 0.4, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 7200 which increased total open position to 59400
On 13 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 51300
On 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 50400
On 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 1.1, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -6300 which decreased total open position to 54000
On 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 1.15, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 11700 which increased total open position to 60300
On 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 1.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48600
On 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 1.5, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by -1800 which decreased total open position to 48600
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 1.35, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 20700 which increased total open position to 51300
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 1.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 29700
On 3 Sept ZYDUSLIFE was trading at 1114.00. The strike last trading price was 1.95, which was -0.30 lower than the previous day. The implied volatity was -, the open interest changed by 8100 which increased total open position to 27000
On 2 Sept ZYDUSLIFE was trading at 1111.55. The strike last trading price was 2.25, which was -0.15 lower than the previous day. The implied volatity was -, the open interest changed by -2700 which decreased total open position to 18000
On 30 Aug ZYDUSLIFE was trading at 1127.90. The strike last trading price was 2.4, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by 10800 which increased total open position to 19800
On 29 Aug ZYDUSLIFE was trading at 1132.05. The strike last trading price was 2.95, which was 1.40 higher than the previous day. The implied volatity was -, the open interest changed by 1800 which increased total open position to 9000
On 28 Aug ZYDUSLIFE was trading at 1138.30. The strike last trading price was 1.55, which was -2.20 lower than the previous day. The implied volatity was -, the open interest changed by 4500 which increased total open position to 8100
On 27 Aug ZYDUSLIFE was trading at 1114.25. The strike last trading price was 3.75, which was -19.05 lower than the previous day. The implied volatity was -, the open interest changed by 2700 which increased total open position to 2700
On 23 Jul ZYDUSLIFE was trading at 1148.85. The strike last trading price was 22.8, 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 0
On 22 Jul ZYDUSLIFE was trading at 1154.55. The strike last trading price was 22.8, 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 0
On 19 Jul ZYDUSLIFE was trading at 1144.45. The strike last trading price was 22.8, which was 22.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jul ZYDUSLIFE was trading at 1157.80. The strike last trading price was 0, 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 4 Jul ZYDUSLIFE was trading at 1137.05. The strike last trading price was 0, 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 3 Jul ZYDUSLIFE was trading at 1095.25. The strike last trading price was 0, 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 Jul ZYDUSLIFE was trading at 1074.60. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0