ZYDUSLIFE
Zydus Lifesciences Ltd
Historical option data for ZYDUSLIFE
24 Apr 2026 04:10 PM IST
| ZYDUSLIFE 28-Apr-2026 (4d) 980 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0
Theta: -0.29
Gamma: 0.00296
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 927.40 | 0.45 | -1.7500000000000002 | 28.45 | 257 | -76 | 82 | |||||||||
| 23 Apr | 946.35 | 1.85 | 1.05 | 24.68 | 1,128 | 77 | 156 | |||||||||
| 22 Apr | 929.90 | 0.85 | -0.45000000000000007 | 25.32 | 68 | -1 | 78 | |||||||||
| 21 Apr | 928.60 | 1.3 | -1.2499999999999998 | 26.09 | 131 | -43 | 79 | |||||||||
| 20 Apr | 936.50 | 2.4 | -2.15 | 27.17 | 54 | -6 | 121 | |||||||||
| 17 Apr | 943.95 | 4.25 | 0.75 | 25.01 | 190 | 25 | 123 | |||||||||
| 16 Apr | 939.10 | 3.35 | -0.8999999999999999 | 22.44 | 271 | -71 | 99 | |||||||||
| 15 Apr | 936.05 | 4.35 | 1.2499999999999996 | 24.83 | 295 | 111 | 170 | |||||||||
| 13 Apr | 922.40 | 3.1 | 0.8000000000000003 | 24.8 | 75 | 7 | 59 | |||||||||
| 10 Apr | 915.40 | 2.25 | 0.25 | 22.52 | 98 | -19 | 52 | |||||||||
| 9 Apr | 902.25 | 1.95 | 0.55 | 24.73 | 96 | 6 | 71 | |||||||||
| 8 Apr | 891.55 | 1.4 | -0.05 | 24.22 | 2 | 0 | 66 | |||||||||
| 7 Apr | 873.50 | 1.45 | 0 | - | 0 | 0 | 66 | |||||||||
| 6 Apr | 866.30 | 1.45 | 0 | - | 0 | 0 | 66 | |||||||||
| 2 Apr | 864.25 | 1.45 | 0 | 27.57 | 1 | 0 | 66 | |||||||||
| 1 Apr | 863.20 | 1.45 | -0.85 | 26.35 | 53 | 19 | 67 | |||||||||
| 30 Mar | 871.20 | 2.3 | -2 | 25.21 | 30 | 2 | 47 | |||||||||
| 27 Mar | 896.70 | 4.4 | -0.8 | 24.26 | 63 | 39 | 45 | |||||||||
| 25 Mar | 903.70 | 5.2 | 0.4 | 23.08 | 4 | 2 | 5 | |||||||||
| 24 Mar | 886.40 | 4.8 | -0.4 | - | 0 | 0 | 3 | |||||||||
| 23 Mar | 860.60 | 4.8 | -0.4 | 31.4 | 1 | 0 | 2 | |||||||||
| 20 Mar | 890.50 | 5.2 | -16.95 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 876.15 | 5.2 | -16.95 | 26.79 | 2 | 0 | 0 | |||||||||
| 18 Mar | 899.60 | 22.15 | 0 | 5.91 | 0 | 0 | 0 | |||||||||
| 17 Mar | 889.80 | 22.15 | 0 | 6.69 | 0 | 0 | 0 | |||||||||
| 16 Mar | 886.90 | 22.15 | 0 | 7 | 0 | 0 | 0 | |||||||||
| 13 Mar | 905.90 | 22.15 | 0 | 5.25 | 0 | 0 | 0 | |||||||||
| 12 Mar | 916.90 | 22.15 | 0 | 4.26 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 11 Mar | 921.75 | 22.15 | 0 | 4.01 | 0 | 0 | 0 | |||||||||
| 10 Mar | 923.10 | 22.15 | 0 | 3.33 | 0 | 0 | 0 | |||||||||
| 9 Mar | 908.85 | 22.15 | 0 | 4.5 | 0 | 0 | 0 | |||||||||
| 6 Mar | 913.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 914.65 | 22.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 896.90 | 22.15 | 0 | 5.34 | 0 | 0 | 0 | |||||||||
| 2 Mar | 906.90 | 22.15 | 0 | 4.46 | 0 | 0 | 0 | |||||||||
| 27 Feb | 921.70 | 22.15 | 0 | 3.26 | 0 | 0 | 0 | |||||||||
| 26 Feb | 938.50 | 22.15 | 0 | 1.87 | 0 | 0 | 0 | |||||||||
| 25 Feb | 919.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 903.85 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 907.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 900.75 | - | - | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 902.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 910.05 | - | - | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 906.65 | - | - | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 910.45 | - | - | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 904.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 920.95 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 898.30 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 887.30 | 22.15 | 0 | 4.58 | 0 | 0 | 0 | |||||||||
| 9 Feb | 923.45 | 22.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 888.15 | 22.15 | 0 | 3.41 | 0 | 0 | 0 | |||||||||
| 5 Feb | 905.00 | 22.15 | 0 | 3.11 | 0 | 0 | 0 | |||||||||
| 4 Feb | 905.25 | 22.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 902.90 | 22.15 | 0 | 3.26 | 0 | 0 | 0 | |||||||||
| 2 Feb | 879.65 | 22.15 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 878.10 | 0 | 0 | 4.67 | 0 | 0 | 0 | |||||||||
| 30 Jan | 885.30 | 0 | 0 | 4.27 | 0 | 0 | 0 | |||||||||
| 29 Jan | 890.70 | 0 | 0 | 3.96 | 0 | 0 | 0 | |||||||||
For Zydus Lifesciences Ltd - strike price 980 expiring on 28APR2026
Delta for 980 CE is 0.04
Historical price for 980 CE is as follows
On 24 Apr ZYDUSLIFE was trading at 927.40. The strike last trading price was 0.45, which was -1.7500000000000002 lower than the previous day. The implied volatity was 28.45, the open interest changed by -76 which decreased total open position to 82
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 1.85, which was 1.05 higher than the previous day. The implied volatity was 24.68, the open interest changed by 77 which increased total open position to 156
On 22 Apr ZYDUSLIFE was trading at 929.90. The strike last trading price was 0.85, which was -0.45000000000000007 lower than the previous day. The implied volatity was 25.32, the open interest changed by -1 which decreased total open position to 78
On 21 Apr ZYDUSLIFE was trading at 928.60. The strike last trading price was 1.3, which was -1.2499999999999998 lower than the previous day. The implied volatity was 26.09, the open interest changed by -43 which decreased total open position to 79
On 20 Apr ZYDUSLIFE was trading at 936.50. The strike last trading price was 2.4, which was -2.15 lower than the previous day. The implied volatity was 27.17, the open interest changed by -6 which decreased total open position to 121
On 17 Apr ZYDUSLIFE was trading at 943.95. The strike last trading price was 4.25, which was 0.75 higher than the previous day. The implied volatity was 25.01, the open interest changed by 25 which increased total open position to 123
On 16 Apr ZYDUSLIFE was trading at 939.10. The strike last trading price was 3.35, which was -0.8999999999999999 lower than the previous day. The implied volatity was 22.44, the open interest changed by -71 which decreased total open position to 99
On 15 Apr ZYDUSLIFE was trading at 936.05. The strike last trading price was 4.35, which was 1.2499999999999996 higher than the previous day. The implied volatity was 24.83, the open interest changed by 111 which increased total open position to 170
On 13 Apr ZYDUSLIFE was trading at 922.40. The strike last trading price was 3.1, which was 0.8000000000000003 higher than the previous day. The implied volatity was 24.8, the open interest changed by 7 which increased total open position to 59
On 10 Apr ZYDUSLIFE was trading at 915.40. The strike last trading price was 2.25, which was 0.25 higher than the previous day. The implied volatity was 22.52, the open interest changed by -19 which decreased total open position to 52
On 9 Apr ZYDUSLIFE was trading at 902.25. The strike last trading price was 1.95, which was 0.55 higher than the previous day. The implied volatity was 24.73, the open interest changed by 6 which increased total open position to 71
On 8 Apr ZYDUSLIFE was trading at 891.55. The strike last trading price was 1.4, which was -0.05 lower than the previous day. The implied volatity was 24.22, the open interest changed by 0 which decreased total open position to 66
On 7 Apr ZYDUSLIFE was trading at 873.50. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 6 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 66
On 2 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was 1.45, which was 0 lower than the previous day. The implied volatity was 27.57, the open interest changed by 0 which decreased total open position to 66
On 1 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was 1.45, which was -0.85 lower than the previous day. The implied volatity was 26.35, the open interest changed by 19 which increased total open position to 67
On 30 Mar ZYDUSLIFE was trading at 871.20. The strike last trading price was 2.3, which was -2 lower than the previous day. The implied volatity was 25.21, the open interest changed by 2 which increased total open position to 47
On 27 Mar ZYDUSLIFE was trading at 896.70. The strike last trading price was 4.4, which was -0.8 lower than the previous day. The implied volatity was 24.26, the open interest changed by 39 which increased total open position to 45
On 25 Mar ZYDUSLIFE was trading at 903.70. The strike last trading price was 5.2, which was 0.4 higher than the previous day. The implied volatity was 23.08, the open interest changed by 2 which increased total open position to 5
On 24 Mar ZYDUSLIFE was trading at 886.40. The strike last trading price was 4.8, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar ZYDUSLIFE was trading at 860.60. The strike last trading price was 4.8, which was -0.4 lower than the previous day. The implied volatity was 31.4, the open interest changed by 0 which decreased total open position to 2
On 20 Mar ZYDUSLIFE was trading at 890.50. The strike last trading price was 5.2, which was -16.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar ZYDUSLIFE was trading at 876.15. The strike last trading price was 5.2, which was -16.95 lower than the previous day. The implied volatity was 26.79, the open interest changed by 0 which decreased total open position to 0
On 18 Mar ZYDUSLIFE was trading at 899.60. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 5.91, the open interest changed by 0 which decreased total open position to 0
On 17 Mar ZYDUSLIFE was trading at 889.80. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 6.69, the open interest changed by 0 which decreased total open position to 0
On 16 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 7, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 5.25, the open interest changed by 0 which decreased total open position to 0
On 12 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 4.26, the open interest changed by 0 which decreased total open position to 0
On 11 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 4.01, the open interest changed by 0 which decreased total open position to 0
On 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
On 9 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 4.5, the open interest changed by 0 which decreased total open position to 0
On 6 Mar ZYDUSLIFE was trading at 913.05. 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 5 Mar ZYDUSLIFE was trading at 914.65. The strike last trading price was 22.15, 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 4 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 5.34, the open interest changed by 0 which decreased total open position to 0
On 2 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 4.46, the open interest changed by 0 which decreased total open position to 0
On 27 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 3.26, the open interest changed by 0 which decreased total open position to 0
On 26 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 1.87, the open interest changed by 0 which decreased total open position to 0
On 25 Feb ZYDUSLIFE was trading at 919.65. 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 24 Feb ZYDUSLIFE was trading at 903.85. 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 23 Feb ZYDUSLIFE was trading at 907.95. 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 20 Feb ZYDUSLIFE was trading at 900.75. 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 19 Feb ZYDUSLIFE was trading at 902.40. 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 18 Feb ZYDUSLIFE was trading at 910.05. 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 17 Feb ZYDUSLIFE was trading at 906.65. 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 16 Feb ZYDUSLIFE was trading at 910.45. 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 13 Feb ZYDUSLIFE was trading at 904.70. 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 12 Feb ZYDUSLIFE was trading at 920.95. 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 11 Feb ZYDUSLIFE was trading at 898.30. 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 10 Feb ZYDUSLIFE was trading at 887.30. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 4.58, the open interest changed by 0 which decreased total open position to 0
On 9 Feb ZYDUSLIFE was trading at 923.45. The strike last trading price was 22.15, 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 6 Feb ZYDUSLIFE was trading at 888.15. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 3.41, 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 22.15, which was 0 lower than the previous day. The implied volatity was 3.11, 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 22.15, 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 3 Feb ZYDUSLIFE was trading at 902.90. The strike last trading price was 22.15, which was 0 lower than the previous day. The implied volatity was 3.26, 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 22.15, 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 0, which was 0 lower than the previous day. The implied volatity was 4.67, 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 0, which was 0 lower than the previous day. The implied volatity was 4.27, 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 0, which was 0 lower than the previous day. The implied volatity was 3.96, the open interest changed by 0 which decreased total open position to 0
| ZYDUSLIFE 28-Apr-2026 (4d) 980 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.96
Vega: 0
Theta: -0.14
Gamma: 0.00339
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 927.40 | 48 | 12.049999999999997 | 25.96 | 7 | -6 | 12 |
| 23 Apr | 946.35 | 35.95 | -12.799999999999997 | 31.68 | 9 | 1 | 18 |
| 22 Apr | 929.90 | 48.75 | 1.75 | 29.69 | 5 | -1 | 19 |
| 21 Apr | 928.60 | 47 | 47 | 32.73 | 0 | 0 | 20 |
| 20 Apr | 936.50 | 47 | 6.200000000000003 | 32.73 | 7 | -3 | 20 |
| 17 Apr | 943.95 | 40.8 | -3.9000000000000057 | 26.93 | 15 | 7 | 23 |
| 16 Apr | 939.10 | 44.7 | -0.3999999999999986 | 26.98 | 1 | 0 | 16 |
| 15 Apr | 936.05 | 45.1 | -7.549999999999997 | 20.31 | 4 | 1 | 17 |
| 13 Apr | 922.40 | 52.65 | -13.750000000000007 | 25.95 | 2 | 1 | 16 |
| 10 Apr | 915.40 | 66.4 | -24.599999999999994 | 25.54 | 5 | 2 | 16 |
| 9 Apr | 902.25 | 91 | 10.7 | - | 0 | 0 | 0 |
| 8 Apr | 891.55 | 91 | 10.7 | - | 0 | 0 | 14 |
| 7 Apr | 873.50 | 91 | 10.7 | - | 0 | 0 | 14 |
| 6 Apr | 866.30 | 91 | 10.7 | - | 0 | 0 | 14 |
| 2 Apr | 864.25 | 91 | 10.7 | - | 0 | 0 | 14 |
| 1 Apr | 863.20 | 91 | 10.7 | - | 0 | 0 | 14 |
| 30 Mar | 871.20 | 91 | 10.7 | 18.19 | 7 | 2 | 9 |
| 27 Mar | 896.70 | 80.3 | -17.25 | 25.35 | 4 | 3 | 6 |
| 25 Mar | 903.70 | 97.55 | 15.55 | - | 0 | 0 | 3 |
| 24 Mar | 886.40 | 97.55 | 15.55 | - | 0 | 0 | 3 |
| 23 Mar | 860.60 | 97.55 | 15.55 | - | 0 | 0 | 3 |
| 20 Mar | 890.50 | 97.55 | 15.55 | - | 0 | 0 | 3 |
| 19 Mar | 876.15 | 97.55 | 15.55 | 28.09 | 1 | 0 | 3 |
| 18 Mar | 899.60 | 82 | 11.65 | 31.11 | 2 | 1 | 2 |
| 17 Mar | 889.80 | 70.35 | -23.45 | - | 0 | 0 | 1 |
| 16 Mar | 886.90 | 70.35 | -23.45 | - | 0 | 0 | 0 |
| 13 Mar | 905.90 | 70.35 | -23.45 | - | 0 | 0 | 1 |
| 12 Mar | 916.90 | 70.35 | -23.45 | - | 0 | 0 | 1 |
| 11 Mar | 921.75 | 70.35 | -23.45 | - | 0 | 0 | 1 |
| 10 Mar | 923.10 | 70.35 | -23.45 | - | 0 | 0 | 1 |
| 9 Mar | 908.85 | 70.35 | -23.45 | - | 0 | 0 | 1 |
| 6 Mar | 913.05 | - | - | - | 0 | 0 | 0 |
| 5 Mar | 914.65 | 93.8 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 896.90 | 93.8 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 906.90 | 93.8 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 921.70 | 93.8 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 938.50 | 93.8 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 919.65 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 903.85 | - | - | - | 0 | 0 | 0 |
| 23 Feb | 907.95 | - | - | - | 0 | 0 | 0 |
| 20 Feb | 900.75 | - | - | - | 0 | 0 | 0 |
| 19 Feb | 902.40 | - | - | - | 0 | 0 | 0 |
| 18 Feb | 910.05 | - | - | - | 0 | 0 | 0 |
| 17 Feb | 906.65 | - | - | - | 0 | 0 | 0 |
| 16 Feb | 910.45 | - | - | - | 0 | 0 | 0 |
| 13 Feb | 904.70 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 920.95 | - | - | - | 0 | 0 | 0 |
| 11 Feb | 898.30 | - | - | - | 0 | 0 | 0 |
| 10 Feb | 887.30 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 923.45 | 0 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 888.15 | 0 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 905.00 | 0 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 905.25 | 0 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 902.90 | 0 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 879.65 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 878.10 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 885.30 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 890.70 | 0 | 0 | - | 0 | 0 | 0 |
For Zydus Lifesciences Ltd - strike price 980 expiring on 28APR2026
Delta for 980 PE is -0.96
Historical price for 980 PE is as follows
On 24 Apr ZYDUSLIFE was trading at 927.40. The strike last trading price was 48, which was 12.049999999999997 higher than the previous day. The implied volatity was 25.96, the open interest changed by -6 which decreased total open position to 12
On 23 Apr ZYDUSLIFE was trading at 946.35. The strike last trading price was 35.95, which was -12.799999999999997 lower than the previous day. The implied volatity was 31.68, the open interest changed by 1 which increased total open position to 18
On 22 Apr ZYDUSLIFE was trading at 929.90. The strike last trading price was 48.75, which was 1.75 higher than the previous day. The implied volatity was 29.69, the open interest changed by -1 which decreased total open position to 19
On 21 Apr ZYDUSLIFE was trading at 928.60. The strike last trading price was 47, which was 47 higher than the previous day. The implied volatity was 32.73, the open interest changed by 0 which decreased total open position to 20
On 20 Apr ZYDUSLIFE was trading at 936.50. The strike last trading price was 47, which was 6.200000000000003 higher than the previous day. The implied volatity was 32.73, the open interest changed by -3 which decreased total open position to 20
On 17 Apr ZYDUSLIFE was trading at 943.95. The strike last trading price was 40.8, which was -3.9000000000000057 lower than the previous day. The implied volatity was 26.93, the open interest changed by 7 which increased total open position to 23
On 16 Apr ZYDUSLIFE was trading at 939.10. The strike last trading price was 44.7, which was -0.3999999999999986 lower than the previous day. The implied volatity was 26.98, the open interest changed by 0 which decreased total open position to 16
On 15 Apr ZYDUSLIFE was trading at 936.05. The strike last trading price was 45.1, which was -7.549999999999997 lower than the previous day. The implied volatity was 20.31, the open interest changed by 1 which increased total open position to 17
On 13 Apr ZYDUSLIFE was trading at 922.40. The strike last trading price was 52.65, which was -13.750000000000007 lower than the previous day. The implied volatity was 25.95, the open interest changed by 1 which increased total open position to 16
On 10 Apr ZYDUSLIFE was trading at 915.40. The strike last trading price was 66.4, which was -24.599999999999994 lower than the previous day. The implied volatity was 25.54, the open interest changed by 2 which increased total open position to 16
On 9 Apr ZYDUSLIFE was trading at 902.25. The strike last trading price was 91, which was 10.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Apr ZYDUSLIFE was trading at 891.55. The strike last trading price was 91, which was 10.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 7 Apr ZYDUSLIFE was trading at 873.50. The strike last trading price was 91, which was 10.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Apr ZYDUSLIFE was trading at 866.30. The strike last trading price was 91, which was 10.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 2 Apr ZYDUSLIFE was trading at 864.25. The strike last trading price was 91, which was 10.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 1 Apr ZYDUSLIFE was trading at 863.20. The strike last trading price was 91, which was 10.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 30 Mar ZYDUSLIFE was trading at 871.20. The strike last trading price was 91, which was 10.7 higher than the previous day. The implied volatity was 18.19, the open interest changed by 2 which increased total open position to 9
On 27 Mar ZYDUSLIFE was trading at 896.70. The strike last trading price was 80.3, which was -17.25 lower than the previous day. The implied volatity was 25.35, the open interest changed by 3 which increased total open position to 6
On 25 Mar ZYDUSLIFE was trading at 903.70. The strike last trading price was 97.55, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 24 Mar ZYDUSLIFE was trading at 886.40. The strike last trading price was 97.55, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Mar ZYDUSLIFE was trading at 860.60. The strike last trading price was 97.55, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 20 Mar ZYDUSLIFE was trading at 890.50. The strike last trading price was 97.55, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Mar ZYDUSLIFE was trading at 876.15. The strike last trading price was 97.55, which was 15.55 higher than the previous day. The implied volatity was 28.09, the open interest changed by 0 which decreased total open position to 3
On 18 Mar ZYDUSLIFE was trading at 899.60. The strike last trading price was 82, which was 11.65 higher than the previous day. The implied volatity was 31.11, the open interest changed by 1 which increased total open position to 2
On 17 Mar ZYDUSLIFE was trading at 889.80. The strike last trading price was 70.35, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar ZYDUSLIFE was trading at 886.90. The strike last trading price was 70.35, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Mar ZYDUSLIFE was trading at 905.90. The strike last trading price was 70.35, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Mar ZYDUSLIFE was trading at 916.90. The strike last trading price was 70.35, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Mar ZYDUSLIFE was trading at 921.75. The strike last trading price was 70.35, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Mar ZYDUSLIFE was trading at 923.10. The strike last trading price was 70.35, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Mar ZYDUSLIFE was trading at 908.85. The strike last trading price was 70.35, which was -23.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Mar ZYDUSLIFE was trading at 913.05. 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 5 Mar ZYDUSLIFE was trading at 914.65. The strike last trading price was 93.8, 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 4 Mar ZYDUSLIFE was trading at 896.90. The strike last trading price was 93.8, 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 Mar ZYDUSLIFE was trading at 906.90. The strike last trading price was 93.8, 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 Feb ZYDUSLIFE was trading at 921.70. The strike last trading price was 93.8, 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 26 Feb ZYDUSLIFE was trading at 938.50. The strike last trading price was 93.8, 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 25 Feb ZYDUSLIFE was trading at 919.65. 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 24 Feb ZYDUSLIFE was trading at 903.85. 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 23 Feb ZYDUSLIFE was trading at 907.95. 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 20 Feb ZYDUSLIFE was trading at 900.75. 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 19 Feb ZYDUSLIFE was trading at 902.40. 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 18 Feb ZYDUSLIFE was trading at 910.05. 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 17 Feb ZYDUSLIFE was trading at 906.65. 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 16 Feb ZYDUSLIFE was trading at 910.45. 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 13 Feb ZYDUSLIFE was trading at 904.70. 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 12 Feb ZYDUSLIFE was trading at 920.95. 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 11 Feb ZYDUSLIFE was trading at 898.30. 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 10 Feb ZYDUSLIFE was trading at 887.30. The strike last trading price was 0, 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 Feb ZYDUSLIFE was trading at 923.45. The strike last trading price was 0, 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 6 Feb ZYDUSLIFE was trading at 888.15. The strike last trading price was 0, 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 0, 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 4 Feb ZYDUSLIFE was trading at 905.25. The strike last trading price was 0, 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 3 Feb ZYDUSLIFE was trading at 902.90. The strike last trading price was 0, 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 Feb ZYDUSLIFE was trading at 879.65. The strike last trading price was 0, 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 0, 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 0, 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 0, 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
