ebook Munafa Stock Market Course + Intraday & FNO calls  

       

ZYDUSLIFE Call Put options [ZYDUSLIFE target price] Zydus Lifesciences Ltd #ZYDUSLIFE_TargetPrice

ZYDUSLIFE Call Put options target price & charts for Zydus Lifesciences Ltd

ZYDUSLIFE - Share Zydus Lifesciences Ltd trades in NSE

Lot size for ZYDUS LIFESCIENCES LTD ZYDUSLIFE is 900

  ZYDUSLIFE Most Active Call Put Options If you want a more indepth option chain analysis of Zydus Lifesciences Ltd, then click here

 

Available expiries for ZYDUSLIFE

ZYDUSLIFE Expiry as on: 27 Jan, 2026. View: 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026 30 Mar, 2026

ZYDUSLIFE SPOT Price: 931.05 as on 06 Jan, 2026

Zydus Lifesciences Ltd (ZYDUSLIFE) target & price

ZYDUSLIFE Target Price
Target up: 942.65
Target up: 939.75
Target up: 936.85
Target down: 927.3
Target down: 924.4
Target down: 921.5
Target down: 911.95

Date Close Open High Low Volume
06 Tue Jan 2026931.05921.95933.10917.750.45 M
05 Mon Jan 2026921.95915.10924.85911.450.44 M
02 Fri Jan 2026916.90918.85918.85912.000.26 M
01 Thu Jan 2026915.05919.80921.15907.100.47 M
31 Wed Dec 2025914.35902.00915.70902.000.38 M
30 Tue Dec 2025901.45904.00906.00896.750.72 M
29 Mon Dec 2025904.60912.20914.60902.250.49 M
26 Fri Dec 2025911.55917.85920.00909.000.3 M
ZYDUSLIFE Call Put options [ZYDUSLIFE target price] Zydus Lifesciences Ltd #ZYDUSLIFE_TargetPrice

Maximum CALL writing has been for strikes: 1000 940 950 These will serve as resistance

Maximum PUT writing has been for strikes: 900 910 920 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 890 940 930 920

Put to Call Ratio (PCR) has decreased for strikes: 1020 1000 860 900

ZYDUSLIFE options price OTM CALL, ITM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202615.15-36.35%19.2511.01%0.19
Mon 05 Jan, 202611.30219.81%25.9013.54%0.11
Fri 02 Jan, 20269.505.48%28.004.35%0.31
Thu 01 Jan, 20268.4013.18%29.703.37%0.32
Wed 31 Dec, 20258.8012.17%30.8014.1%0.34
Tue 30 Dec, 20257.804.07%39.502.63%0.34
Mon 29 Dec, 20259.157.8%37.00-1.3%0.34
Fri 26 Dec, 202512.3010.22%36.005.48%0.38
Wed 24 Dec, 202515.5056.3%31.7010.61%0.39
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202611.408.45%25.455.56%0.2
Mon 05 Jan, 20268.203.31%32.102.86%0.21
Fri 02 Jan, 20266.8016.49%37.500%0.21
Thu 01 Jan, 20265.907.55%37.50-1.41%0.25
Wed 31 Dec, 20256.409.96%38.95-4.05%0.27
Tue 30 Dec, 20255.6526.84%45.7034.55%0.31
Mon 29 Dec, 20257.1015.15%46.1027.91%0.29
Fri 26 Dec, 20259.3015.38%43.0030.3%0.26
Wed 24 Dec, 202511.80110.29%35.9094.12%0.23
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 20268.5026.92%31.5540%0.09
Mon 05 Jan, 20265.7013.04%41.057.14%0.08
Fri 02 Jan, 20264.703.87%42.00-22.22%0.09
Thu 01 Jan, 20264.108.39%57.000%0.12
Wed 31 Dec, 20254.5590.67%57.000%0.13
Tue 30 Dec, 20254.0022.95%57.00200%0.24
Mon 29 Dec, 20255.2569.44%48.200%0.1
Fri 26 Dec, 20256.850%48.2050%0.17
Wed 24 Dec, 20259.301700%44.000%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 20266.2520.53%64.000%0.03
Mon 05 Jan, 20264.057.09%64.000%0.04
Fri 02 Jan, 20263.355.22%64.000%0.04
Thu 01 Jan, 20262.758.94%64.000%0.04
Wed 31 Dec, 20253.257.89%64.000%0.05
Tue 30 Dec, 20253.20-1.72%64.000%0.05
Mon 29 Dec, 20253.9510.48%64.0020%0.05
Fri 26 Dec, 20255.5022.09%52.550%0.05
Wed 24 Dec, 20257.00152.94%52.55400%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 20264.40-4.68%75.500%0.09
Mon 05 Jan, 20262.8524.82%75.500%0.09
Fri 02 Jan, 20262.2513.22%75.500%0.11
Thu 01 Jan, 20261.955.22%75.500%0.12
Wed 31 Dec, 20252.350.88%75.500%0.13
Tue 30 Dec, 20252.401.79%75.5015.38%0.13
Mon 29 Dec, 20253.006.67%49.500%0.12
Fri 26 Dec, 20254.20-1.87%49.500%0.12
Wed 24 Dec, 20255.6552.86%49.500%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 20263.256.76%84.000%0.05
Mon 05 Jan, 20262.05-9.76%84.000%0.05
Fri 02 Jan, 20261.602.5%84.000%0.05
Thu 01 Jan, 20261.356.67%84.000%0.05
Wed 31 Dec, 20251.7513.64%84.000%0.05
Tue 30 Dec, 20251.70-1.49%84.0033.33%0.06
Mon 29 Dec, 20254.400%82.00-0.04
Fri 26 Dec, 20254.400%75.60--
Wed 24 Dec, 20254.40-75.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 20262.4526.88%67.90-0.97%0.12
Mon 05 Jan, 20261.452.46%71.204.04%0.15
Fri 02 Jan, 20261.156.91%80.104.21%0.15
Thu 01 Jan, 20261.1014.07%84.752.15%0.16
Wed 31 Dec, 20251.3523.95%83.3512.05%0.17
Tue 30 Dec, 20251.5516.53%94.20167.74%0.19
Mon 29 Dec, 20251.8522.19%90.3519.23%0.08
Fri 26 Dec, 20252.5039.17%87.008.33%0.09
Wed 24 Dec, 20253.4051.75%76.304.35%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 20261.100%102.000%0.18
Mon 05 Jan, 20261.10266.67%102.000%0.18
Fri 02 Jan, 20260.950%102.000%0.67
Thu 01 Jan, 20260.950%102.000%0.67
Wed 31 Dec, 20250.950%102.000%0.67
Tue 30 Dec, 20250.9550%102.00-0.67
Mon 29 Dec, 20254.200%94.15--
Fri 26 Dec, 20254.200%94.150%-
Wed 24 Dec, 20254.200%69.650%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 20261.25214.29%105.000%0.3
Mon 05 Jan, 20260.8527.27%105.000%0.93
Fri 02 Jan, 20260.450%105.000%1.18
Thu 01 Jan, 20260.450%105.000%1.18
Wed 31 Dec, 20250.900%105.0018.18%1.18
Tue 30 Dec, 20250.9022.22%114.00120%1
Mon 29 Dec, 20252.150%108.00150%0.56
Fri 26 Dec, 20252.150%86.000%0.22
Wed 24 Dec, 20252.1550%86.00-0.22
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 31 Dec, 202514.55-118.000%-
Tue 30 Dec, 202514.55-118.000%-
Mon 29 Dec, 202514.55-118.000%-
Fri 26 Dec, 202514.55-118.000%-
Wed 24 Dec, 202514.55-118.000%-
Tue 23 Dec, 202514.55-118.000%-
Mon 22 Dec, 202514.55-118.00--
Fri 19 Dec, 202514.55-105.25--
Thu 18 Dec, 202514.55-105.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 20260.957.14%117.000%0.85
Mon 05 Jan, 20260.600%117.000%0.91
Fri 02 Jan, 20260.600%117.00-5.56%0.91
Thu 01 Jan, 20260.600%120.00-3.57%0.96
Wed 31 Dec, 20250.6040%121.500%1
Tue 30 Dec, 20250.5017.65%134.40180%1.4
Mon 29 Dec, 20250.753.03%129.501900%0.59
Fri 26 Dec, 20251.350%116.900%0.03
Wed 24 Dec, 20251.3522.22%116.90-0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 20260.70-4.76%150.000%0.95
Mon 05 Jan, 20260.300%150.000%0.9
Fri 02 Jan, 20260.3023.53%150.000%0.9
Thu 01 Jan, 20260.200%150.000%1.12
Wed 31 Dec, 20250.200%150.000%1.12
Tue 30 Dec, 20250.201600%150.00137.5%1.12
Mon 29 Dec, 20250.35-147.00166.67%8
Fri 26 Dec, 202540.85-142.00200%-
Wed 24 Dec, 202540.85-131.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 20260.250%96.65--
Mon 05 Jan, 20260.250%96.65--
Fri 02 Jan, 20260.250%96.65--
Thu 01 Jan, 20260.250%96.65--
Wed 31 Dec, 20250.2520%96.65--
Tue 30 Dec, 20250.300%96.65--
Mon 29 Dec, 20250.3025%96.65--
Fri 26 Dec, 20253.450%96.65--
Wed 24 Dec, 20253.450%96.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 20260.30-28.13%181.200%2.98
Mon 05 Jan, 20260.2512.28%181.200%2.14
Fri 02 Jan, 20260.2050%181.200%2.4
Thu 01 Jan, 20260.250%181.200%3.61
Wed 31 Dec, 20250.255.56%181.200.74%3.61
Tue 30 Dec, 20250.2071.43%190.70288.57%3.78
Mon 29 Dec, 20250.2510.53%188.0016.67%1.67
Fri 26 Dec, 20250.4535.71%182.007.14%1.58
Wed 24 Dec, 20250.45133.33%175.00833.33%2

ZYDUSLIFE options price ITM CALL, OTM PUT. For buyers

Click the "CE" or "PE" links under a strike price to open charts for that particular strike

Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202620.4020.46%14.20141.82%0.43
Mon 05 Jan, 202615.1025.73%18.803.77%0.21
Fri 02 Jan, 202613.153%25.400%0.26
Thu 01 Jan, 202611.6552.67%25.400%0.27
Wed 31 Dec, 202512.152.34%31.800%0.4
Tue 30 Dec, 202510.357.56%31.803.92%0.41
Mon 29 Dec, 202512.2535.23%31.7524.39%0.43
Fri 26 Dec, 202515.8525.71%28.5010.81%0.47
Wed 24 Dec, 202519.40150%25.95236.36%0.53
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202626.15-23.83%10.251.64%0.86
Mon 05 Jan, 202620.20-16.22%14.1519.69%0.65
Fri 02 Jan, 202617.9525.78%15.2016.51%0.45
Thu 01 Jan, 202616.2019.25%16.4514.14%0.49
Wed 31 Dec, 202516.505.65%18.3540.44%0.51
Tue 30 Dec, 202514.0018.39%25.2530.77%0.38
Mon 29 Dec, 202515.7541.04%26.3515.56%0.35
Fri 26 Dec, 202520.0537.66%23.0526.76%0.42
Wed 24 Dec, 202524.2083.33%20.75446.15%0.46
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202633.30-4.12%7.3011.39%1.92
Mon 05 Jan, 202626.45-7.1%10.258.49%1.65
Fri 02 Jan, 202623.50-6.15%10.900.39%1.42
Thu 01 Jan, 202621.503.17%11.8514.67%1.32
Wed 31 Dec, 202521.8029.45%13.6028.57%1.19
Tue 30 Dec, 202518.15128.13%19.5084.21%1.2
Mon 29 Dec, 202520.30300%20.6079.25%1.48
Fri 26 Dec, 202525.05-18.25120.83%3.31
Wed 24 Dec, 202559.05-15.25166.67%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202640.90-3.09%5.05-8.32%1.91
Mon 05 Jan, 202633.30-3.32%7.207.48%2.02
Fri 02 Jan, 202630.300.67%7.607.24%1.82
Thu 01 Jan, 202628.153.1%8.4011.82%1.71
Wed 31 Dec, 202527.901.05%9.85-0.65%1.58
Tue 30 Dec, 202523.40124.22%14.4573.58%1.6
Mon 29 Dec, 202525.50228.21%15.8531.19%2.07
Fri 26 Dec, 202530.85129.41%13.7011.6%5.18
Wed 24 Dec, 202535.25466.67%12.3063.06%10.65
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202648.20-44.44%3.5070.37%18.4
Mon 05 Jan, 202640.90-10%4.90-11.48%6
Fri 02 Jan, 202638.10-9.09%5.353.39%6.1
Thu 01 Jan, 202629.800%5.8047.5%5.36
Wed 31 Dec, 202529.800%6.85110.53%3.64
Tue 30 Dec, 202529.8010%10.50137.5%1.73
Mon 29 Dec, 202537.450%11.80-0.8
Fri 26 Dec, 202537.45-23.40--
Wed 24 Dec, 202571.20-23.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202641.800%2.406.86%16.77
Mon 05 Jan, 202641.800%3.35-5.12%15.69
Fri 02 Jan, 202641.800%3.60-2.71%16.54
Thu 01 Jan, 202641.8018.18%4.0511.62%17
Wed 31 Dec, 202542.10120%4.803.13%18
Tue 30 Dec, 202536.7525%7.6516.36%38.4
Mon 29 Dec, 202540.00-8.701.23%41.25
Fri 26 Dec, 202545.400%7.9026.36%-
Wed 24 Dec, 202580.550%7.00239.47%129
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202647.000%1.75-4.31%111
Mon 05 Jan, 202647.000%2.35-1.69%116
Fri 02 Jan, 202647.000%2.750%118
Thu 01 Jan, 202647.000%2.750.85%118
Wed 31 Dec, 202547.000%3.556.36%117
Tue 30 Dec, 202547.000%5.450%110
Mon 29 Dec, 202547.00-6.3541.03%110
Fri 26 Dec, 202584.75-5.8090.24%-
Wed 24 Dec, 202584.75-5.30485.71%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202659.850%1.25-5.59%50.67
Mon 05 Jan, 202659.850%1.7024.81%53.67
Fri 02 Jan, 202659.850%1.707.5%43
Thu 01 Jan, 202659.850%2.106.19%40
Wed 31 Dec, 202559.85200%2.5056.94%37.67
Tue 30 Dec, 202557.850%4.1026.32%72
Mon 29 Dec, 202557.85-4.601.79%57
Fri 26 Dec, 2025162.85-4.6060%-
Wed 24 Dec, 2025162.85-4.0059.09%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 202660.000%0.950%6.23
Mon 05 Jan, 202660.000%1.150.52%6.23
Fri 02 Jan, 202660.000%1.25102.11%6.19
Thu 01 Jan, 202660.000%1.3517.28%3.06
Wed 31 Dec, 202560.000%1.8065.31%2.61
Tue 30 Dec, 202560.003.33%3.006.52%1.58
Mon 29 Dec, 202566.65-3.550%1.53
Fri 26 Dec, 202599.55-3.2015%-
Wed 24 Dec, 202599.55-2.95110.53%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 2026180.05-0.75-0.38%-
Mon 05 Jan, 2026180.05-0.950.76%-
Fri 02 Jan, 2026180.05-0.80-0.76%-
Thu 01 Jan, 2026180.05-1.0058.08%-
Wed 31 Dec, 2025180.05-1.30363.89%-
Tue 30 Dec, 2025180.05-2.2012.5%-
Mon 29 Dec, 2025180.05-2.6045.45%-
Fri 26 Dec, 2025180.05-2.35266.67%-
Wed 24 Dec, 2025180.05-2.400%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 2026115.50-8.30--
Mon 05 Jan, 2026115.50-8.30--
Fri 02 Jan, 2026115.50-8.30--
Thu 01 Jan, 2026115.50-8.30--
Wed 31 Dec, 2025115.50-8.30--
Tue 30 Dec, 2025115.50-8.30--
Mon 29 Dec, 2025115.50-8.30--
Fri 26 Dec, 2025115.50-8.30--
Wed 24 Dec, 2025115.50-8.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 2026197.85-0.400%-
Mon 05 Jan, 2026197.85-0.400%-
Fri 02 Jan, 2026197.85-0.500%-
Thu 01 Jan, 2026197.85-0.500%-
Wed 31 Dec, 2025197.85-0.80-13.33%-
Tue 30 Dec, 2025197.85-1.400%-
Mon 29 Dec, 2025197.85-1.5066.67%-
Fri 26 Dec, 2025197.85-1.35--
Wed 24 Dec, 2025197.85-4.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 31 Dec, 2025132.45-5.50--
Tue 30 Dec, 2025132.45-5.50--
Mon 29 Dec, 2025132.45-5.50--
Fri 26 Dec, 2025132.45-5.50--
Wed 24 Dec, 2025132.45-5.50--
Tue 23 Dec, 2025132.45-5.50--
Mon 22 Dec, 2025132.45-5.50--
Fri 19 Dec, 2025132.45-5.50--
Thu 18 Dec, 2025132.45-5.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 2026216.15-0.2512.5%-
Mon 05 Jan, 2026216.15-0.35300%-
Fri 02 Jan, 2026216.15-0.400%-
Thu 01 Jan, 2026216.15-0.40--
Wed 31 Dec, 2025216.15-2.80--
Tue 30 Dec, 2025216.15-2.80--
Mon 29 Dec, 2025216.15-2.80--
Fri 26 Dec, 2025216.15-2.80--
Wed 24 Dec, 2025216.15-2.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 06 Jan, 2026234.90-0.150%-
Mon 05 Jan, 2026234.90-0.1520%-
Fri 02 Jan, 2026234.90-0.150%-
Thu 01 Jan, 2026234.90-0.15--
Wed 31 Dec, 2025234.90-1.85--
Tue 30 Dec, 2025234.90-1.85--
Mon 29 Dec, 2025234.90-1.85--
Fri 26 Dec, 2025234.90-1.85--
Wed 24 Dec, 2025234.90-1.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 31 Dec, 2025253.90-0.250%-
Tue 30 Dec, 2025253.90-0.25180%-
Mon 29 Dec, 2025253.90-0.400%-
Fri 26 Dec, 2025253.90-0.400%-
Wed 24 Dec, 2025253.90-0.400%-
Tue 23 Dec, 2025253.90-0.400%-
Mon 22 Dec, 2025253.90-0.400%-
Fri 19 Dec, 2025253.90-0.70150%-
Thu 18 Dec, 2025253.90-0.950%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 31 Dec, 2025273.15-0.70--

Videos related to: ZYDUSLIFE Call Put options [ZYDUSLIFE target price] Zydus Lifesciences Ltd #ZYDUSLIFE_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

Hindi Video What Is Needed To Succeed In Stock Markets

ZYDUSLIFE Call Put options [ZYDUSLIFE target price] Zydus Lifesciences Ltd #ZYDUSLIFE_TargetPrice

 

Back to top