ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
21 Nov 2024 04:11 PM IST
| ZYDUSLIFE 28NOV2024 980 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.13
Vega: 0.28
Theta: -0.51
Gamma: 0.01
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 944.05 | 2.05 | -0.70 | 24.32 | 1,289 | -5 | 584 | |||
| 20 Nov | 947.60 | 2.75 | 0.00 | 20.36 | 2,667 | 31 | 591 | |||
| 19 Nov | 947.60 | 2.75 | -1.75 | 20.36 | 2,667 | 33 | 591 | |||
| 18 Nov | 944.70 | 4.5 | -3.40 | 24.31 | 1,824 | -75 | 559 | |||
| 14 Nov | 957.40 | 7.9 | -3.85 | 20.26 | 2,223 | -51 | 635 | |||
| 13 Nov | 963.75 | 11.75 | 0.05 | 23.33 | 5,418 | 71 | 675 | |||
| 12 Nov | 949.75 | 11.7 | -12.55 | 28.13 | 6,771 | 301 | 610 | |||
| 11 Nov | 967.75 | 24.25 | 0.75 | 33.20 | 746 | 136 | 308 | |||
| 8 Nov | 970.35 | 23.5 | -6.50 | 29.98 | 309 | 44 | 171 | |||
| 7 Nov | 973.25 | 30 | -13.45 | 33.21 | 279 | 42 | 127 | |||
| 6 Nov | 995.10 | 43.45 | 2.30 | 33.12 | 219 | -25 | 84 | |||
| 5 Nov | 988.45 | 41.15 | -12.40 | 34.21 | 562 | 54 | 111 | |||
| 4 Nov | 1004.45 | 53.55 | -1.65 | 36.61 | 56 | 16 | 57 | |||
| 1 Nov | 1004.00 | 55.2 | 0.00 | 0.00 | 0 | 26 | 0 | |||
| 31 Oct | 1001.25 | 55.2 | 9.60 | - | 74 | 26 | 41 | |||
| 30 Oct | 985.35 | 45.6 | -8.15 | - | 28 | 11 | 13 | |||
| 29 Oct | 1002.20 | 53.75 | 9.85 | - | 2 | 1 | 3 | |||
| 28 Oct | 1006.30 | 43.9 | -76.15 | - | 2 | 0 | 0 | |||
| 25 Oct | 990.60 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 1005.70 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 1001.00 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 988.20 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 1005.70 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 1022.45 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 1020.85 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 1020.10 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 1058.15 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 1062.35 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 1064.40 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Oct | 1057.00 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 1065.35 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 1054.65 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 1050.65 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 1057.35 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 1069.05 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 1080.35 | 120.05 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 1068.55 | 120.05 | - | 0 | 0 | 0 | ||||
For Zydus Lifesciences Ltd - strike price 980 expiring on 28NOV2024
Delta for 980 CE is 0.13
Historical price for 980 CE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 2.05, which was -0.70 lower than the previous day. The implied volatity was 24.32, the open interest changed by -5 which decreased total open position to 584
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 2.75, which was 0.00 lower than the previous day. The implied volatity was 20.36, the open interest changed by 31 which increased total open position to 591
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 2.75, which was -1.75 lower than the previous day. The implied volatity was 20.36, the open interest changed by 33 which increased total open position to 591
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 4.5, which was -3.40 lower than the previous day. The implied volatity was 24.31, the open interest changed by -75 which decreased total open position to 559
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 7.9, which was -3.85 lower than the previous day. The implied volatity was 20.26, the open interest changed by -51 which decreased total open position to 635
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 11.75, which was 0.05 higher than the previous day. The implied volatity was 23.33, the open interest changed by 71 which increased total open position to 675
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 11.7, which was -12.55 lower than the previous day. The implied volatity was 28.13, the open interest changed by 301 which increased total open position to 610
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 24.25, which was 0.75 higher than the previous day. The implied volatity was 33.20, the open interest changed by 136 which increased total open position to 308
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 23.5, which was -6.50 lower than the previous day. The implied volatity was 29.98, the open interest changed by 44 which increased total open position to 171
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 30, which was -13.45 lower than the previous day. The implied volatity was 33.21, the open interest changed by 42 which increased total open position to 127
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 43.45, which was 2.30 higher than the previous day. The implied volatity was 33.12, the open interest changed by -25 which decreased total open position to 84
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 41.15, which was -12.40 lower than the previous day. The implied volatity was 34.21, the open interest changed by 54 which increased total open position to 111
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 53.55, which was -1.65 lower than the previous day. The implied volatity was 36.61, the open interest changed by 16 which increased total open position to 57
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 55.2, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 26 which increased total open position to 0
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 55.2, which was 9.60 higher 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 45.6, which was -8.15 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 53.75, which was 9.85 higher 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 43.9, which was -76.15 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, 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 120.05, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| ZYDUSLIFE 28NOV2024 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0.22
Theta: -0.08
Gamma: 0.01
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 944.05 | 38 | 1.25 | 20.81 | 61 | -19 | 196 |
| 20 Nov | 947.60 | 36.75 | 0.00 | 30.22 | 41 | -1 | 213 |
| 19 Nov | 947.60 | 36.75 | -0.55 | 30.22 | 41 | -3 | 213 |
| 18 Nov | 944.70 | 37.3 | 7.10 | 26.73 | 198 | -39 | 215 |
| 14 Nov | 957.40 | 30.2 | 0.55 | 26.18 | 584 | -182 | 253 |
| 13 Nov | 963.75 | 29.65 | -10.45 | 27.23 | 839 | 29 | 437 |
| 12 Nov | 949.75 | 40.1 | 7.00 | 30.39 | 2,424 | 150 | 420 |
| 11 Nov | 967.75 | 33.1 | -0.20 | 35.01 | 234 | 7 | 271 |
| 8 Nov | 970.35 | 33.3 | 1.50 | 32.32 | 223 | -6 | 263 |
| 7 Nov | 973.25 | 31.8 | 10.00 | 33.39 | 459 | 13 | 269 |
| 6 Nov | 995.10 | 21.8 | -8.20 | 32.30 | 426 | 5 | 257 |
| 5 Nov | 988.45 | 30 | 5.70 | 37.32 | 1,017 | 53 | 252 |
| 4 Nov | 1004.45 | 24.3 | -2.15 | 36.79 | 440 | 17 | 199 |
| 1 Nov | 1004.00 | 26.45 | 1.60 | 36.81 | 206 | 31 | 182 |
| 31 Oct | 1001.25 | 24.85 | -10.15 | - | 170 | -42 | 152 |
| 30 Oct | 985.35 | 35 | 10.85 | - | 134 | 45 | 193 |
| 29 Oct | 1002.20 | 24.15 | -1.85 | - | 98 | 37 | 147 |
| 28 Oct | 1006.30 | 26 | -1.45 | - | 200 | 69 | 105 |
| 25 Oct | 990.60 | 27.45 | 6.50 | - | 13 | 3 | 36 |
| 24 Oct | 1005.70 | 20.95 | -1.05 | - | 18 | 11 | 29 |
| 23 Oct | 1001.00 | 22 | -5.95 | - | 22 | 15 | 18 |
| 22 Oct | 988.20 | 27.95 | 7.55 | - | 6 | -1 | 3 |
| 21 Oct | 1005.70 | 20.4 | 5.35 | - | 1 | 0 | 4 |
| 18 Oct | 1022.45 | 15.05 | -1.45 | - | 1 | 0 | 3 |
| 17 Oct | 1020.85 | 16.5 | -3.40 | - | 3 | 0 | 2 |
| 16 Oct | 1020.10 | 19.9 | 0.10 | - | 4 | 2 | 2 |
| 15 Oct | 1058.15 | 19.8 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 1062.35 | 19.8 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 1064.40 | 19.8 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 1057.00 | 19.8 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 1065.35 | 19.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 1054.65 | 19.8 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 1050.65 | 19.8 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 1057.35 | 19.8 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 1069.05 | 19.8 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 1080.35 | 19.8 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 1068.55 | 19.8 | - | 0 | 0 | 0 | |
For Zydus Lifesciences Ltd - strike price 980 expiring on 28NOV2024
Delta for 980 PE is -0.91
Historical price for 980 PE is as follows
On 21 Nov ZYDUSLIFE was trading at 944.05. The strike last trading price was 38, which was 1.25 higher than the previous day. The implied volatity was 20.81, the open interest changed by -19 which decreased total open position to 196
On 20 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 36.75, which was 0.00 lower than the previous day. The implied volatity was 30.22, the open interest changed by -1 which decreased total open position to 213
On 19 Nov ZYDUSLIFE was trading at 947.60. The strike last trading price was 36.75, which was -0.55 lower than the previous day. The implied volatity was 30.22, the open interest changed by -3 which decreased total open position to 213
On 18 Nov ZYDUSLIFE was trading at 944.70. The strike last trading price was 37.3, which was 7.10 higher than the previous day. The implied volatity was 26.73, the open interest changed by -39 which decreased total open position to 215
On 14 Nov ZYDUSLIFE was trading at 957.40. The strike last trading price was 30.2, which was 0.55 higher than the previous day. The implied volatity was 26.18, the open interest changed by -182 which decreased total open position to 253
On 13 Nov ZYDUSLIFE was trading at 963.75. The strike last trading price was 29.65, which was -10.45 lower than the previous day. The implied volatity was 27.23, the open interest changed by 29 which increased total open position to 437
On 12 Nov ZYDUSLIFE was trading at 949.75. The strike last trading price was 40.1, which was 7.00 higher than the previous day. The implied volatity was 30.39, the open interest changed by 150 which increased total open position to 420
On 11 Nov ZYDUSLIFE was trading at 967.75. The strike last trading price was 33.1, which was -0.20 lower than the previous day. The implied volatity was 35.01, the open interest changed by 7 which increased total open position to 271
On 8 Nov ZYDUSLIFE was trading at 970.35. The strike last trading price was 33.3, which was 1.50 higher than the previous day. The implied volatity was 32.32, the open interest changed by -6 which decreased total open position to 263
On 7 Nov ZYDUSLIFE was trading at 973.25. The strike last trading price was 31.8, which was 10.00 higher than the previous day. The implied volatity was 33.39, the open interest changed by 13 which increased total open position to 269
On 6 Nov ZYDUSLIFE was trading at 995.10. The strike last trading price was 21.8, which was -8.20 lower than the previous day. The implied volatity was 32.30, the open interest changed by 5 which increased total open position to 257
On 5 Nov ZYDUSLIFE was trading at 988.45. The strike last trading price was 30, which was 5.70 higher than the previous day. The implied volatity was 37.32, the open interest changed by 53 which increased total open position to 252
On 4 Nov ZYDUSLIFE was trading at 1004.45. The strike last trading price was 24.3, which was -2.15 lower than the previous day. The implied volatity was 36.79, the open interest changed by 17 which increased total open position to 199
On 1 Nov ZYDUSLIFE was trading at 1004.00. The strike last trading price was 26.45, which was 1.60 higher than the previous day. The implied volatity was 36.81, the open interest changed by 31 which increased total open position to 182
On 31 Oct ZYDUSLIFE was trading at 1001.25. The strike last trading price was 24.85, which was -10.15 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 35, which was 10.85 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 24.15, which was -1.85 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 26, which was -1.45 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 27.45, which was 6.50 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 20.95, 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 23 Oct ZYDUSLIFE was trading at 1001.00. The strike last trading price was 22, which was -5.95 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 27.95, which was 7.55 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 20.4, which was 5.35 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 15.05, which was -1.45 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 16.5, which was -3.40 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 19.9, which was 0.10 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, 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 19.8, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
