ZYDUSLIFE 25Nov2025

Add to Watchlist

LIVE

NSE

Nov 04, 15:13

975.95

-11.10 (-1.12%)

BSE: 532321 | NSE: ZYDUSLIFE | ISIN: INE010B01027

Open Price	993.80
High Price	993.80
Low Price	972.05
Prev. Close	987.05
Spot Price	971.70
Open Int PCR	0.71
Prev OI PCR	0.78
Bid Price	975.55
Bid Qty	900
Rollover %	2.22%

Average Price	982.09
No. of Contracts Traded	2,187
Turnover (Rs. in lakhs)	19,330.48
Market Lot	900
Open Interest	8,415,000
Open Int. Chg	138,600
Open Int. Chg %	1.67
Offer Price	976.45
Offer Qty	900
Rollover Cost	4.30

	CONTRACT	VALUE
	Futures	Options	Futures	Options
Stocks	0	0	0.00	0.00
Index	0	0	0.00	0.00
Total	0	0	0.00	0.00

Option Chain Snapshot

Calls					Strike Price	Puts
LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int	Strike Price	LTP (Rs)	Net Change	Volume	Open Interest	Change In Open Int

-	-	-	-	-	800.00	-	-	-	-	-
-	-	-	-	-	840.00	-	-	-	-	-
-	-	-	-	-	860.00	1.05	-	-	5,400	-
-	-	-	-	-	880.00	1.95	0.45	27,900	123,300	9,900
-	-	-	-	-	890.00	2.45	0.45	20,700	83,700	-900
79.75	-31.25	8,100	33,300	3,600	900.00	3.20	0.40	113,400	180,900	36,000
78.85	-	-	2,700	-	910.00	5.05	1.40	4,500	10,800	3,600
67.30	-0.90	-	12,600	-	920.00	6.05	1.10	46,800	88,200	26,100
54.45	-10.30	9,900	5,400	1,800	930.00	7.65	1.30	32,400	74,700	2,700
53.50	-	-	13,500	-	940.00	10.30	1.95	22,500	140,400	1,800
40.00	-6.10	10,800	25,200	3,600	950.00	13.55	2.70	45,000	208,800	9,900
33.60	-7.50	27,000	36,000	9,000	960.00	17.15	3.25	42,300	99,900	-
27.50	-6.35	49,500	42,300	15,300	970.00	21.10	3.75	70,200	94,500	-2,700
22.55	-7.00	222,300	163,800	46,800	980.00	26.40	4.65	140,400	166,500	12,600
18.45	-5.60	311,400	126,900	39,600	990.00	31.65	4.95	36,900	97,200	-1,800
14.80	-5.00	408,600	378,900	50,400	1,000.00	38.15	5.00	18,900	189,000	2,700
12.30	-4.15	61,200	215,100	8,100	1,010.00	38.35	-	-	65,700	-
9.30	-3.80	238,500	492,300	67,500	1,020.00	44.80	-	-	102,600	-
7.40	-2.95	47,700	120,600	26,100	1,030.00	53.20	-	-	13,500	-
5.90	-2.20	149,400	162,000	72,000	1,040.00	59.85	-	-	13,500	-
4.55	-1.85	58,500	237,600	-3,600	1,050.00	68.80	-	-	117,000	-
3.60	-1.35	34,200	108,000	9,900	1,060.00	81.00	-	-	36,000	-
2.70	-1.00	46,800	69,300	7,200	1,070.00	82.85	-	-	8,100	-
2.10	-0.75	38,700	145,800	2,700	1,080.00	94.60	-	-	9,000	-
1.60	-0.70	900	37,800	-	1,090.00	82.90	0.10	-	16,200	-
1.30	-0.45	48,600	202,500	13,500	1,100.00	117.05	-	-	14,400	-
1.10	-	-	152,100	-	1,120.00	134.70	-	-	54,000	-
0.60	-0.05	2,700	81,900	-900	1,140.00	-	-	-	-	-
0.70	-0.05	900	1,800	-900	1,160.00	147.00	-	-	18,900	-
-	-	-	-	-	1,200.00	-	-	-	-	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	8,415,000	138,600	1.67%
Call	2,867,400	371,700	14.89%
Put	2,032,200	99,900	5.17%
Total	13,314,600	610,200	4.80%

	Current OI	Change	% Chg
Future	184,500	29,700	19.19%
Call	36,000	9,000	33.33%
Put	29,700	2,700	10.00%
Total	250,200	41,400	19.83%

	Current OI	Change	% Chg
Future	6,300	2,700	75.00%
Call	0	0	0.00%
Put	0	0	0.00%
Total	6,300	2,700	75.00%

Change in Volumes

	Current Vol	Change	% Chg
Future	1,968,300	838,800	74.26%
Call	1,775,700	306,900	20.89%
Put	621,900	52,200	9.16%
Total	4,365,900	1,197,900	37.81%

	Current Vol	Change	% Chg
Future	76,500	48,600	174.19%
Call	9,000	6,300	233.33%
Put	1,800	-10,800	-85.71%
Total	87,300	44,100	102.08%

	Current Vol	Change	% Chg
Future	2,700	1,800	200.00%
Call	0	0	0.00%
Put	0	0	0.00%
Total	2,700	1,800	200.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Zydus Life	13,571,100	3,261,600	416.09%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ZYDUSLIFE 25Nov2025 - 1,000.00	14.80	408,600
ZYDUSLIFE 25Nov2025 - 990.00	18.45	311,400
ZYDUSLIFE 25Nov2025 - 1,020.00	9.30	238,500
ZYDUSLIFE 25Nov2025 - 980.00	22.55	222,300
ZYDUSLIFE 25Nov2025 - 1,040.00	5.90	149,400

Most Active Puts

Puts	Price	Volumes
ZYDUSLIFE 25Nov2025 - 980.00	26.40	140,400
ZYDUSLIFE 25Nov2025 - 900.00	3.20	113,400
ZYDUSLIFE 25Nov2025 - 970.00	21.10	70,200
ZYDUSLIFE 25Nov2025 - 920.00	6.05	46,800
ZYDUSLIFE 25Nov2025 - 950.00	13.55	45,000