ZYDUSLIFE 30Dec2025

Add to Watchlist

LIVE

NSE

Dec 03, 10:01

942.30

-6.55 (-0.69%)

BSE: 532321 | NSE: ZYDUSLIFE | ISIN: INE010B01027

Open Price	949.95
High Price	952.85
Low Price	942.30
Prev. Close	948.85
Spot Price	936.85
Open Int PCR	0.89
Prev OI PCR	0.91
Bid Price	942.35
Bid Qty	1,800
Rollover %	2.77%

Average Price	947.54
No. of Contracts Traded	301
Turnover (Rs. in lakhs)	2,566.89
Market Lot	900
Open Interest	9,459,900
Open Int. Chg	-26,100
Open Int. Chg %	-0.28
Offer Price	942.65
Offer Qty	1,800
Rollover Cost	7.05

	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	0.25	-	-	18,900	-
-	-	-	-	-	820.00	1.00	-	-	7,200	-
-	-	-	-	-	830.00	2.35	-	-	14,400	-
-	-	-	-	-	840.00	2.95	-	-	3,600	-
-	-	-	-	-	850.00	0.85	-	900	222,300	-
-	-	-	-	-	860.00	1.00	-	900	60,300	-
80.00	-	-	2,700	-	870.00	1.40	-	-	99,000	-
72.55	-	-	3,600	-	880.00	1.95	-0.05	-	155,700	-
52.85	-	-	900	-	890.00	2.80	-0.10	-	129,600	-
54.00	2.00	2,700	39,600	-	900.00	4.50	0.50	8,100	530,100	-
40.10	-	-	10,800	-	910.00	5.55	-0.10	-	81,000	-
37.00	0.20	-	75,600	-	920.00	9.50	1.45	13,500	181,800	3,600
26.85	-3.00	26,100	225,000	-900	930.00	10.60	-0.35	900	338,400	-
21.00	-2.85	93,600	292,500	-1,800	940.00	16.80	1.95	46,800	241,200	4,500
15.50	-3.05	221,400	405,900	31,500	950.00	19.75	0.30	2,700	173,700	-
11.90	-2.45	45,000	212,400	-1,800	960.00	27.10	2.00	1,800	50,400	-
8.80	-1.70	24,300	179,100	5,400	970.00	37.65	-	-	16,200	-
6.55	-1.40	10,800	171,000	6,300	980.00	38.00	-0.30	-	37,800	-
4.60	-1.25	8,100	92,700	-	990.00	52.10	-	-	18,000	-
3.35	-0.90	64,800	530,100	18,900	1,000.00	51.10	-3.15	900	128,700	-
3.05	-	-	61,200	-	1,010.00	64.50	-	-	3,600	-
1.75	-0.40	4,500	106,200	-900	1,020.00	80.15	-	-	13,500	-
1.45	0.05	-	171,000	-	1,030.00	89.90	-	-	4,500	-
1.00	-1.00	1,800	3,600	900	1,040.00	105.00	-	-	4,500	-
0.80	-0.10	5,400	304,200	-	1,050.00	100.25	-	-	64,800	-
1.15	0.30	900	22,500	-	1,060.00	117.00	-	-	23,400	-
1.15	-	-	2,700	-	1,070.00	-	-	-	-	-
0.70	-	-	27,900	-	1,080.00	147.00	-	-	2,700	-
1.10	-	-	1,800	-	1,090.00	-	-	-	-	-
0.35	-	-	27,000	-	1,100.00	169.00	-	-	22,500	-
0.25	-	-	60,300	-	1,120.00	185.00	-	-	51,300	-
0.10	-	-	3,600	-	1,140.00	-	-	-	-	-
0.15	-	-	36,000	-	1,160.00	219.40	-	-	24,300	-

View Detailed Option Chain >>

Open Interest Dashboard

Change in Open Interest (OI)

	Current OI	Change	% Chg
Future	9,459,900	-26,100	-0.28%
Call	3,069,900	57,600	1.91%
Put	2,723,400	8,100	0.30%
Total	15,253,200	39,600	0.26%

	Current OI	Change	% Chg
Future	258,300	2,700	1.06%
Call	36,000	0	0.00%
Put	49,500	2,700	5.77%
Total	343,800	5,400	1.60%

	Current OI	Change	% Chg
Future	10,800	900	9.09%
Call	0	0	0.00%
Put	2,700	0	0.00%
Total	13,500	900	7.14%

Change in Volumes

	Current Vol	Change	% Chg
Future	270,900	-749,700	-73.46%
Call	509,400	-1,116,900	-68.68%
Put	76,500	-593,100	-88.58%
Total	856,800	-2,459,700	-74.17%

	Current Vol	Change	% Chg
Future	14,400	-27,900	-65.96%
Call	1,800	-9,000	-83.33%
Put	4,500	-3,600	-44.44%
Total	20,700	-40,500	-66.18%

	Current Vol	Change	% Chg
Future	2,700	900	50.00%
Call	0	0	0.00%
Put	0	0	0.00%
Total	2,700	900	50.00%

Position Limit

	Current OI	Market-Wide Limit	Total % of OI to Markewide Limit
Zydus Life	15,610,500	3,261,600	478.61%

Open Interest Analysis

Most Active Calls

Calls	Price	Volumes
ZYDUSLIFE 30Dec2025 - 950.00	15.50	221,400
ZYDUSLIFE 30Dec2025 - 940.00	21.00	93,600
ZYDUSLIFE 30Dec2025 - 1,000.00	3.35	64,800
ZYDUSLIFE 30Dec2025 - 960.00	11.90	45,000
ZYDUSLIFE 30Dec2025 - 930.00	26.85	26,100

Most Active Puts

Puts	Price	Volumes
ZYDUSLIFE 30Dec2025 - 940.00	16.80	46,800
ZYDUSLIFE 30Dec2025 - 920.00	9.50	13,500
ZYDUSLIFE 30Dec2025 - 900.00	4.50	8,100
ZYDUSLIFE 30Dec2025 - 950.00	19.75	2,700
ZYDUSLIFE 30Dec2025 - 960.00	27.10	1,800