Go Ad-Free
My Alerts
Moneycontrol
Moneycontrol PRO
Get App Open
In App
Lending
Lending
Go PRO Now
Open App
YOU ARE HERE > MONEYCONTROL > MARKETS > F&O PRICE - Zydus Life

Stock

Expiry Date

SEARCH FUTURES

ZYDUSLIFE 25Nov2025

LIVE
NSE
Oct 31, 15:17

980.80

-10.10 (-1.02%)

BSE: 532321  |  NSE: ZYDUSLIFE  |  ISIN: INE010B01027
Open Price 994.25
High Price 999.45
Low Price 979.50
Prev. Close 990.90
Spot Price 974.45
Open Int PCR 0.80
Prev OI PCR 0.90
Bid Price 980.30
Bid Qty 900
Rollover % 1.82%
Average Price 989.68
No. of Contracts Traded 1,366
Turnover (Rs. in lakhs) 12,167.13
Market Lot 900
Open Interest 8,120,700
Open Int. Chg 122,400
Open Int. Chg % 1.53
Offer Price 981.25
Offer Qty 900
Rollover Cost 4.80

Option Chain Snapshot

Enter Strike Price Range
GO
Calls Strike
Price		 Puts
LTP (Rs) Net Change Volume Open Interest Change In Open Int LTP (Rs) Net Change Volume Open Interest Change In Open Int
- - - - - 800.00 - - - - -
- - - - - 840.00 - - - - -
- - - - - 860.00 2.45 - - 4,500 -
- - - - - 880.00 1.65 0.10 1,800 87,300 3,600
- - - - - 890.00 2.50 0.45 22,500 83,700 900
111.00 - - 29,700 - 900.00 3.65 0.85 112,500 168,300 -33,300
79.45 -16.50 1,800 2,700 2,700 910.00 4.90 -0.15 1,800 1,800 1,800
68.30 -4.75 17,100 12,600 8,100 920.00 6.40 1.60 18,900 61,200 5,400
64.75 - - 3,600 - 930.00 8.50 2.20 22,500 73,800 12,600
55.85 - - 14,400 - 940.00 11.00 3.00 30,600 133,200 6,300
45.60 -4.05 15,300 19,800 5,400 950.00 14.00 3.45 105,300 196,200 30,600
46.00 0.20 - 13,500 - 960.00 17.25 3.80 70,200 94,500 13,500
32.65 -5.50 23,400 12,600 5,400 970.00 21.50 5.00 67,500 75,600 6,300
27.30 -4.80 145,800 98,100 41,400 980.00 26.30 5.55 159,300 141,300 16,200
22.70 -4.25 230,400 88,200 29,700 990.00 31.90 6.45 68,400 108,000 5,400
18.95 -3.40 549,900 324,000 63,900 1,000.00 35.65 4.95 45,000 189,900 900
15.20 -3.15 78,300 201,600 1,800 1,010.00 43.75 7.25 44,100 70,200 -9,900
12.70 -2.10 369,000 375,300 40,500 1,020.00 50.10 6.60 17,100 101,700 -4,500
9.95 -1.85 111,600 82,800 7,200 1,030.00 53.80 3.55 19,800 13,500 -7,200
8.00 -1.45 80,100 97,200 10,800 1,040.00 60.85 - - 13,500 -
6.20 -1.35 192,600 232,200 27,900 1,050.00 74.80 9.80 77,400 117,000 29,700
4.85 -0.80 108,900 94,500 10,800 1,060.00 74.25 6.60 5,400 34,200 900
4.05 -0.55 44,100 55,800 13,500 1,070.00 82.85 - - 8,100 -
2.85 -0.80 25,200 141,300 - 1,080.00 94.60 - - 9,000 -
2.30 -0.40 21,600 38,700 6,300 1,090.00 82.90 0.10 - 16,200 -
1.80 -0.45 53,100 178,200 3,600 1,100.00 112.10 - - 14,400 -
1.10 -0.15 100,800 152,100 81,900 1,120.00 134.70 14.40 900 54,000 -900
0.65 -0.15 14,400 82,800 - 1,140.00 - - - - -
0.30 -2.45 1,800 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
 8,120,700 122,400 1.53%
Call
 2,353,500 361,800 18.17%
Put
 1,890,000 78,300 4.32%
Total
 12,364,200 562,500 4.77%
Change in Volumes
Current Vol Change % Chg
Future
 1,229,400 -608,400 -33.10%
Call
 2,185,200 -534,600 -19.66%
Put
 891,000 -1,981,800 -68.98%
Total
 4,305,600 -3,124,800 -42.05%

Position Limit

 Current OI Market-Wide Limit Total % of OI to Markewide Limit
Zydus Life
 12,554,100 3,261,600 384.91%

Open Interest Analysis

Most Active Calls
Calls Price Volumes
ZYDUSLIFE 25Nov2025 - 1,000.00 18.95 549,900
ZYDUSLIFE 25Nov2025 - 1,020.00 12.70 369,000
ZYDUSLIFE 25Nov2025 - 990.00 22.70 230,400
ZYDUSLIFE 25Nov2025 - 1,050.00 6.20 192,600
ZYDUSLIFE 25Nov2025 - 980.00 27.30 145,800
Most Active Puts
Puts Price Volumes
ZYDUSLIFE 25Nov2025 - 980.00 26.30 159,300
ZYDUSLIFE 25Nov2025 - 900.00 3.65 112,500
ZYDUSLIFE 25Nov2025 - 950.00 14.00 105,300
ZYDUSLIFE 25Nov2025 - 1,050.00 74.80 77,400
ZYDUSLIFE 25Nov2025 - 960.00 17.25 70,200

Fundamentals

Market Cap
98,052.47
* EPS (TTM)
44.31
* P/E
21.99
* P/C
0.00
* Book Value
0.00
* Price/Book
0.00
Div (%)
0.00
Industry P/E
Market Lot
900
Face Value
0.00
Div Yield (%)
0.00
Deliverables (%)
45.67
DELIVERY AVERAGES
3-Day 55.67%
5-Day 57.55%
8-Day 59.20%
* As per latest stand alone adjusted profit after extra-ordinary items.
OUR WINNING PICKS

DID YOU INVEST?

INTRADAY PICKS!

(June 17, 2016)

AT (Rs)



GAIN (Rs)

ALL TIME WINNERS

RECO PRICE

PEAK PRICE

OUR PACKAGES

Super Combo
4050

Powerful mix of both trader and investor packs with timely expert advice.

Technical
1800

Designed especially for traders looking to tap the profit opportunities of volatile markets.

Fundamental
1800

For all investors looking to unearth stocks that are poised to move.

Advisory Alert: It has come to our attention that certain individuals are representing themselves as affiliates of Moneycontrol and soliciting funds on the false promise of assured returns on their investments. We wish to reiterate that Moneycontrol does not solicit funds from investors and neither does it promise any assured returns. In case you are approached by anyone making such claims, please write to us at grievanceofficer@nw18.com or call on 02268882347