ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
21 Nov 2024 04:11 PM IST
| ZYDUSLIFE 28NOV2024 960 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.45
Theta: -0.81
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 944.05 | 5.4 | -1.90 | 22.86 | 1,283 | -17 | 652 | |||
| 20 Nov | 947.60 | 7.3 | 0.00 | 19.23 | 1,232 | -14 | 676 | |||
| 19 Nov | 947.60 | 7.3 | -1.75 | 19.23 | 1,232 | -7 | 676 | |||
| 18 Nov | 944.70 | 9.05 | -6.25 | 22.52 | 1,314 | 79 | 680 | |||
| 14 Nov | 957.40 | 15.3 | -4.85 | 19.29 | 2,275 | 66 | 608 | |||
| 13 Nov | 963.75 | 20.15 | 1.35 | 22.67 | 5,489 | 145 | 555 | |||
| 12 Nov | 949.75 | 18.8 | -15.65 | 27.73 | 4,207 | 263 | 415 | |||
| 11 Nov | 967.75 | 34.45 | 0.45 | 33.48 | 216 | 23 | 148 | |||
| 8 Nov | 970.35 | 34 | -7.40 | 30.62 | 101 | 26 | 125 | |||
| 7 Nov | 973.25 | 41.4 | -15.30 | 33.93 | 56 | 8 | 98 | |||
| 6 Nov | 995.10 | 56.7 | 3.55 | 33.86 | 40 | 5 | 90 | |||
| 5 Nov | 988.45 | 53.15 | -12.05 | 34.38 | 183 | 9 | 85 | |||
| 4 Nov | 1004.45 | 65.2 | -3.70 | 35.19 | 10 | 0 | 76 | |||
| 1 Nov | 1004.00 | 68.9 | 0.00 | 0.00 | 0 | 76 | 0 | |||
| 31 Oct | 1001.25 | 68.9 | -133.45 | - | 87 | 75 | 75 | |||
| 30 Oct | 985.35 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 1002.20 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 1006.30 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 990.60 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1005.70 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1001.00 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 988.20 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1005.70 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1022.45 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1020.85 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 16 Oct | 1020.10 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1058.15 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1062.35 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1064.40 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 1057.00 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1065.35 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1054.65 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1050.65 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1057.35 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1069.05 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1080.35 | 202.35 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1068.55 | 202.35 | 202.35 | - | 0 | 0 | 0 | |||
| 26 Sept | 1068.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 1063.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 1051.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 1054.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 1054.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 1079.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 1110.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 1115.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 1118.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 1120.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 1112.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 1113.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 1104.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 1100.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 1115.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 1127.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 1114.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 1111.55 | 0 | - | 0 | 0 | 0 | ||||
For Zydus Lifesciences Ltd - strike price 960 expiring on 28NOV2024
Delta for 960 CE is 0.29
Historical price for 960 CE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 5.4, which was -1.90 lower than the previous day. The implied volatity was 22.86, the open interest changed by -17 which decreased total open position to 652
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 7.3, which was 0.00 lower than the previous day. The implied volatity was 19.23, the open interest changed by -14 which decreased total open position to 676
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 7.3, which was -1.75 lower than the previous day. The implied volatity was 19.23, the open interest changed by -7 which decreased total open position to 676
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 9.05, which was -6.25 lower than the previous day. The implied volatity was 22.52, the open interest changed by 79 which increased total open position to 680
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 15.3, which was -4.85 lower than the previous day. The implied volatity was 19.29, the open interest changed by 66 which increased total open position to 608
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 20.15, which was 1.35 higher than the previous day. The implied volatity was 22.67, the open interest changed by 145 which increased total open position to 555
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 18.8, which was -15.65 lower than the previous day. The implied volatity was 27.73, the open interest changed by 263 which increased total open position to 415
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 34.45, which was 0.45 higher than the previous day. The implied volatity was 33.48, the open interest changed by 23 which increased total open position to 148
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 34, which was -7.40 lower than the previous day. The implied volatity was 30.62, the open interest changed by 26 which increased total open position to 125
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 41.4, which was -15.30 lower than the previous day. The implied volatity was 33.93, the open interest changed by 8 which increased total open position to 98
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 56.7, which was 3.55 higher than the previous day. The implied volatity was 33.86, the open interest changed by 5 which increased total open position to 90
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 53.15, which was -12.05 lower than the previous day. The implied volatity was 34.38, the open interest changed by 9 which increased total open position to 85
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 65.2, which was -3.70 lower than the previous day. The implied volatity was 35.19, the open interest changed by 0 which decreased total open position to 76
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 68.9, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 76 which increased total open position to 0
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 68.9, which was -133.45 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 202.35, 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 202.35, 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 202.35, 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 202.35, 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 202.35, 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 202.35, 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 202.35, 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 202.35, 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 18 Oct ZYDUSLIFE was trading at 1022.45. The strike last trading price was 202.35, 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 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 202.35, 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 202.35, 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 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 202.35, 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 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 202.35, 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 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 202.35, 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 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 202.35, 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 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 202.35, 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 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 202.35, 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 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 202.35, 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 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 202.35, 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 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 202.35, 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 1 Oct ZYDUSLIFE was trading at 1080.35. The strike last trading price was 202.35, 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 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 202.35, which was 202.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept ZYDUSLIFE was trading at 1068.00. 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 which decreased total open position to
On 25 Sept ZYDUSLIFE was trading at 1063.45. 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 which decreased total open position to
On 24 Sept ZYDUSLIFE was trading at 1051.55. 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 which decreased total open position to
On 20 Sept ZYDUSLIFE was trading at 1054.60. 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 which decreased total open position to
On 19 Sept ZYDUSLIFE was trading at 1054.45. 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 which decreased total open position to
On 18 Sept ZYDUSLIFE was trading at 1079.95. 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 which decreased total open position to
On 17 Sept ZYDUSLIFE was trading at 1110.95. 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 which decreased total open position to
On 16 Sept ZYDUSLIFE was trading at 1115.85. 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 which decreased total open position to
On 13 Sept ZYDUSLIFE was trading at 1118.55. 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 which decreased total open position to
On 12 Sept ZYDUSLIFE was trading at 1120.10. 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 which decreased total open position to
On 11 Sept ZYDUSLIFE was trading at 1112.60. 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 which decreased total open position to
On 10 Sept ZYDUSLIFE was trading at 1113.20. 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 which decreased total open position to
On 9 Sept ZYDUSLIFE was trading at 1104.15. 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 which decreased total open position to
On 6 Sept ZYDUSLIFE was trading at 1100.00. 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 which decreased total open position to
On 5 Sept ZYDUSLIFE was trading at 1115.15. 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 which decreased total open position to
On 4 Sept ZYDUSLIFE was trading at 1127.90. 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 which decreased total open position to
On 3 Sept ZYDUSLIFE was trading at 1114.00. 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 which decreased total open position to
On 2 Sept ZYDUSLIFE was trading at 1111.55. 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 960 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.71
Vega: 0.44
Theta: -0.52
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 944.05 | 22 | -0.30 | 22.27 | 148 | -11 | 474 |
| 20 Nov | 947.60 | 22.3 | 0.00 | 26.19 | 284 | -48 | 484 |
| 19 Nov | 947.60 | 22.3 | -0.20 | 26.19 | 284 | -49 | 484 |
| 18 Nov | 944.70 | 22.5 | 4.80 | 25.40 | 1,112 | 27 | 534 |
| 14 Nov | 957.40 | 17.7 | -0.70 | 24.81 | 1,133 | -56 | 505 |
| 13 Nov | 963.75 | 18.4 | -9.30 | 26.80 | 2,537 | 117 | 579 |
| 12 Nov | 949.75 | 27.7 | 4.35 | 30.33 | 3,965 | 141 | 464 |
| 11 Nov | 967.75 | 23.35 | -1.40 | 35.27 | 374 | 22 | 314 |
| 8 Nov | 970.35 | 24.75 | 1.55 | 33.96 | 180 | 13 | 292 |
| 7 Nov | 973.25 | 23.2 | 8.00 | 34.27 | 252 | 30 | 277 |
| 6 Nov | 995.10 | 15.2 | -7.05 | 32.98 | 153 | -17 | 247 |
| 5 Nov | 988.45 | 22.25 | 3.70 | 37.85 | 576 | 24 | 264 |
| 4 Nov | 1004.45 | 18.55 | -0.35 | 38.24 | 301 | 67 | 242 |
| 1 Nov | 1004.00 | 18.9 | 1.40 | 36.46 | 62 | -10 | 176 |
| 31 Oct | 1001.25 | 17.5 | -8.90 | - | 102 | -11 | 186 |
| 30 Oct | 985.35 | 26.4 | 9.80 | - | 198 | 91 | 197 |
| 29 Oct | 1002.20 | 16.6 | -1.70 | - | 39 | -3 | 106 |
| 28 Oct | 1006.30 | 18.3 | -1.25 | - | 84 | -16 | 109 |
| 25 Oct | 990.60 | 19.55 | 4.90 | - | 16 | -2 | 125 |
| 24 Oct | 1005.70 | 14.65 | -1.80 | - | 19 | 15 | 126 |
| 23 Oct | 1001.00 | 16.45 | -3.70 | - | 24 | 1 | 106 |
| 22 Oct | 988.20 | 20.15 | 5.95 | - | 99 | -28 | 105 |
| 21 Oct | 1005.70 | 14.2 | 3.50 | - | 152 | 59 | 112 |
| 18 Oct | 1022.45 | 10.7 | -0.25 | - | 30 | -8 | 53 |
| 17 Oct | 1020.85 | 10.95 | -1.05 | - | 41 | -15 | 61 |
| 16 Oct | 1020.10 | 12 | 5.30 | - | 110 | 41 | 78 |
| 15 Oct | 1058.15 | 6.7 | -0.30 | - | 3 | 0 | 37 |
| 14 Oct | 1062.35 | 7 | -0.60 | - | 1 | 0 | 37 |
| 11 Oct | 1064.40 | 7.6 | -0.25 | - | 5 | -4 | 38 |
| 10 Oct | 1057.00 | 7.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1065.35 | 7.85 | -2.30 | - | 1 | 0 | 42 |
| 8 Oct | 1054.65 | 10.15 | 2.65 | - | 2 | 0 | 40 |
| 7 Oct | 1050.65 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1057.35 | 7.5 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1069.05 | 7.5 | 0.00 | - | 0 | 3 | 0 |
| 1 Oct | 1080.35 | 7.5 | -3.50 | - | 5 | 1 | 38 |
| 30 Sept | 1068.55 | 11 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 1068.00 | 11 | -0.50 | - | 1 | 0 | 38 |
| 25 Sept | 1063.45 | 11.5 | 0.00 | - | 1 | 0 | 38 |
| 24 Sept | 1051.55 | 11.5 | -18.50 | - | 10 | 0 | 28 |
| 20 Sept | 1054.60 | 30 | 15.50 | - | 6 | 1 | 27 |
| 19 Sept | 1054.45 | 14.5 | 4.70 | - | 7 | -3 | 28 |
| 18 Sept | 1079.95 | 9.8 | -1.80 | - | 7 | 0 | 34 |
| 17 Sept | 1110.95 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 1115.85 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 1118.55 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 1120.10 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 1112.60 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 1113.20 | 11.6 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 1104.15 | 11.6 | 0.00 | - | 0 | -11 | 0 |
| 6 Sept | 1100.00 | 11.6 | 1.70 | - | 11 | -2 | 43 |
| 5 Sept | 1115.15 | 9.9 | -0.65 | - | 10 | 0 | 55 |
| 4 Sept | 1127.90 | 10.55 | 10.55 | - | 55 | 45 | 45 |
| 3 Sept | 1114.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 1111.55 | 0 | - | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 960 expiring on 28NOV2024
Delta for 960 PE is -0.71
Historical price for 960 PE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 22, which was -0.30 lower than the previous day. The implied volatity was 22.27, the open interest changed by -11 which decreased total open position to 474
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 22.3, which was 0.00 lower than the previous day. The implied volatity was 26.19, the open interest changed by -48 which decreased total open position to 484
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 22.3, which was -0.20 lower than the previous day. The implied volatity was 26.19, the open interest changed by -49 which decreased total open position to 484
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 22.5, which was 4.80 higher than the previous day. The implied volatity was 25.40, the open interest changed by 27 which increased total open position to 534
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 17.7, which was -0.70 lower than the previous day. The implied volatity was 24.81, the open interest changed by -56 which decreased total open position to 505
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 18.4, which was -9.30 lower than the previous day. The implied volatity was 26.80, the open interest changed by 117 which increased total open position to 579
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 27.7, which was 4.35 higher than the previous day. The implied volatity was 30.33, the open interest changed by 141 which increased total open position to 464
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 23.35, which was -1.40 lower than the previous day. The implied volatity was 35.27, the open interest changed by 22 which increased total open position to 314
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 24.75, which was 1.55 higher than the previous day. The implied volatity was 33.96, the open interest changed by 13 which increased total open position to 292
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 23.2, which was 8.00 higher than the previous day. The implied volatity was 34.27, the open interest changed by 30 which increased total open position to 277
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 15.2, which was -7.05 lower than the previous day. The implied volatity was 32.98, the open interest changed by -17 which decreased total open position to 247
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 22.25, which was 3.70 higher than the previous day. The implied volatity was 37.85, the open interest changed by 24 which increased total open position to 264
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 18.55, which was -0.35 lower than the previous day. The implied volatity was 38.24, the open interest changed by 67 which increased total open position to 242
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 18.9, which was 1.40 higher than the previous day. The implied volatity was 36.46, the open interest changed by -10 which decreased total open position to 176
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 17.5, which was -8.90 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 26.4, which was 9.80 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 16.6, 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 18.3, which was -1.25 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 19.55, which was 4.90 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 14.65, which was -1.80 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 16.45, which was -3.70 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 20.15, which was 5.95 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 14.2, which was 3.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct ZYDUSLIFE was trading at 1022.45. The strike last trading price was 10.7, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct ZYDUSLIFE was trading at 1020.85. The strike last trading price was 10.95, which was -1.05 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 12, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct ZYDUSLIFE was trading at 1058.15. The strike last trading price was 6.7, 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 14 Oct ZYDUSLIFE was trading at 1062.35. The strike last trading price was 7, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct ZYDUSLIFE was trading at 1064.40. The strike last trading price was 7.6, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct ZYDUSLIFE was trading at 1057.00. The strike last trading price was 7.85, 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 9 Oct ZYDUSLIFE was trading at 1065.35. The strike last trading price was 7.85, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 8 Oct ZYDUSLIFE was trading at 1054.65. The strike last trading price was 10.15, which was 2.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 7 Oct ZYDUSLIFE was trading at 1050.65. The strike last trading price was 7.5, 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 4 Oct ZYDUSLIFE was trading at 1057.35. The strike last trading price was 7.5, 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 3 Oct ZYDUSLIFE was trading at 1069.05. The strike last trading price was 7.5, 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 1 Oct ZYDUSLIFE was trading at 1080.35. The strike last trading price was 7.5, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Sept ZYDUSLIFE was trading at 1068.55. The strike last trading price was 11, 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 26 Sept ZYDUSLIFE was trading at 1068.00. The strike last trading price was 11, which was -0.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept ZYDUSLIFE was trading at 1063.45. The strike last trading price was 11.5, 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 24 Sept ZYDUSLIFE was trading at 1051.55. The strike last trading price was 11.5, which was -18.50 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept ZYDUSLIFE was trading at 1054.60. The strike last trading price was 30, which was 15.50 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept ZYDUSLIFE was trading at 1054.45. The strike last trading price was 14.5, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept ZYDUSLIFE was trading at 1079.95. The strike last trading price was 9.8, which was -1.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept ZYDUSLIFE was trading at 1110.95. The strike last trading price was 11.6, 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 Sept ZYDUSLIFE was trading at 1115.85. The strike last trading price was 11.6, 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 13 Sept ZYDUSLIFE was trading at 1118.55. The strike last trading price was 11.6, 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 12 Sept ZYDUSLIFE was trading at 1120.10. The strike last trading price was 11.6, 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 11 Sept ZYDUSLIFE was trading at 1112.60. The strike last trading price was 11.6, 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 10 Sept ZYDUSLIFE was trading at 1113.20. The strike last trading price was 11.6, 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 9 Sept ZYDUSLIFE was trading at 1104.15. The strike last trading price was 11.6, 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 6 Sept ZYDUSLIFE was trading at 1100.00. The strike last trading price was 11.6, which was 1.70 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept ZYDUSLIFE was trading at 1115.15. The strike last trading price was 9.9, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept ZYDUSLIFE was trading at 1127.90. The strike last trading price was 10.55, which was 10.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept ZYDUSLIFE was trading at 1114.00. 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 which decreased total open position to
On 2 Sept ZYDUSLIFE was trading at 1111.55. 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
