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: 30 Dec, 2025. View: 28 Oct, 2025 25 Nov, 2025 30 Dec, 2025 27 Jan, 2026 24 Feb, 2026

ZYDUSLIFE SPOT Price: 931.45 as on 05 Dec, 2025

Zydus Lifesciences Ltd (ZYDUSLIFE) target & price

ZYDUSLIFE Target Price
Target up: 940.32
Target up: 935.88
Target up: 934.23
Target up: 932.57
Target down: 928.13
Target down: 926.48
Target down: 924.82

Date Close Open High Low Volume
05 Fri Dec 2025931.45936.00937.00929.250.89 M
04 Thu Dec 2025935.75938.00944.15932.550.87 M
03 Wed Dec 2025934.95941.00947.00930.501.16 M
02 Tue Dec 2025942.70932.40944.95932.400.82 M
01 Mon Dec 2025936.45942.10944.90930.500.53 M
28 Fri Nov 2025942.50947.95947.95936.500.92 M
27 Thu Nov 2025937.25944.60948.80928.850.77 M
26 Wed Nov 2025940.55934.95943.85932.050.97 M
ZYDUSLIFE Call Put options [ZYDUSLIFE target price] Zydus Lifesciences Ltd #ZYDUSLIFE_TargetPrice

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

Maximum PUT writing has been for strikes: 900 930 940 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 1160 920 930 870

Put to Call Ratio (PCR) has decreased for strikes: 990 880 940 900

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
Thu 04 Dec, 202518.3010.63%16.30-0.89%0.87
Wed 03 Dec, 202518.706.42%17.4028.14%0.97
Tue 02 Dec, 202523.85-19.26%14.8510.97%0.8
Mon 01 Dec, 202520.504.92%19.306.76%0.59
Fri 28 Nov, 202523.9532.65%17.007.25%0.58
Thu 27 Nov, 202521.9525.43%18.0011.89%0.71
Wed 26 Nov, 202524.65-2.52%16.4525.85%0.8
Tue 25 Nov, 202518.9536%24.65122.73%0.62
Mon 24 Nov, 202519.006.71%27.258.2%0.38
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202513.808.37%22.151.82%0.35
Wed 03 Dec, 202514.256.25%21.50-14.51%0.37
Tue 02 Dec, 202518.55-11.3%19.450%0.46
Mon 01 Dec, 202515.6517.25%24.952.12%0.41
Fri 28 Nov, 202518.9539.37%21.656.78%0.47
Thu 27 Nov, 202517.3513.89%24.701.14%0.62
Wed 26 Nov, 202519.6024.14%20.9533.59%0.69
Tue 25 Nov, 202514.8559.84%30.5079.45%0.65
Mon 24 Nov, 202515.0520.95%33.0030.36%0.57
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202510.101.22%29.200%0.28
Wed 03 Dec, 202510.453.36%28.0523.21%0.28
Tue 02 Dec, 202514.352.59%25.103.7%0.24
Mon 01 Dec, 202512.153.11%30.755.88%0.23
Fri 28 Nov, 202514.8013.07%27.35-7.27%0.23
Thu 27 Nov, 202513.4555.47%31.9530.95%0.28
Wed 26 Nov, 202515.35100%26.802.44%0.33
Tue 25 Nov, 202511.4036.17%36.0010.81%0.64
Mon 24 Nov, 202511.6514.63%39.002.78%0.79
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20257.202.62%37.750%0.15
Wed 03 Dec, 20257.70-1.04%37.7566.67%0.16
Tue 02 Dec, 202510.50-3.02%37.650%0.09
Mon 01 Dec, 20259.058.74%37.6512.5%0.09
Fri 28 Nov, 202511.2519.61%45.650%0.09
Thu 27 Nov, 202510.0014.18%45.650%0.1
Wed 26 Nov, 202511.6030.1%45.650%0.12
Tue 25 Nov, 20258.6033.77%45.656.67%0.16
Mon 24 Nov, 20259.0032.76%48.50275%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20255.202.48%43.007.14%0.22
Wed 03 Dec, 20255.4010.38%38.300%0.21
Tue 02 Dec, 20257.95-2.14%38.30-4.55%0.23
Mon 01 Dec, 20256.602.19%45.150%0.24
Fri 28 Nov, 20258.500%43.352.33%0.24
Thu 27 Nov, 20257.503.98%44.002.38%0.23
Wed 26 Nov, 20258.8535.38%40.20-4.55%0.24
Tue 25 Nov, 20256.6014.04%51.0012.82%0.34
Mon 24 Nov, 20257.1515.15%55.3569.57%0.34
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20253.6514.29%50.205%0.15
Wed 03 Dec, 20254.0522.33%52.100%0.16
Tue 02 Dec, 20255.8511.96%52.100%0.19
Mon 01 Dec, 20254.8513.58%52.105.26%0.22
Fri 28 Nov, 20256.3042.11%56.050%0.23
Thu 27 Nov, 20255.4039.02%56.0518.75%0.33
Wed 26 Nov, 20256.60115.79%59.450%0.39
Tue 25 Nov, 20255.001800%59.45166.67%0.84
Mon 24 Nov, 202511.150%62.5550%6
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20252.603.58%58.201.35%0.26
Wed 03 Dec, 20252.85-1.58%59.803.5%0.26
Tue 02 Dec, 20254.256.77%54.250%0.25
Mon 01 Dec, 20253.7016.16%62.10-2.72%0.27
Fri 28 Nov, 20254.655.53%57.50-1.34%0.32
Thu 27 Nov, 20254.1521.57%55.700%0.34
Wed 26 Nov, 20254.90-15.2%55.705.67%0.42
Tue 25 Nov, 20253.8530.75%69.55200%0.33
Mon 24 Nov, 20254.257.69%74.2020.51%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.804.69%64.500%0.06
Wed 03 Dec, 20252.00-5.88%64.500%0.06
Tue 02 Dec, 20253.05-1.45%64.500%0.06
Mon 01 Dec, 20252.552.99%64.500%0.06
Fri 28 Nov, 20253.30103.03%64.500%0.06
Thu 27 Nov, 20253.0013.79%64.500%0.12
Wed 26 Nov, 20253.50222.22%64.50100%0.14
Tue 25 Nov, 20253.15800%74.00-0.22
Mon 24 Nov, 20253.95-47.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.25-2.36%80.150%0.12
Wed 03 Dec, 20251.456.72%80.150%0.12
Tue 02 Dec, 20252.1510.19%80.150%0.13
Mon 01 Dec, 20251.753.85%80.15-11.76%0.14
Fri 28 Nov, 20252.4519.54%74.30142.86%0.16
Thu 27 Nov, 20252.2010.13%83.500%0.08
Wed 26 Nov, 20252.8533.9%83.500%0.09
Tue 25 Nov, 20252.4011.32%83.50250%0.12
Mon 24 Nov, 20252.806%89.50-0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.900.53%89.900%0.03
Wed 03 Dec, 20251.000%89.900%0.03
Tue 02 Dec, 20251.408.57%89.900%0.03
Mon 01 Dec, 20251.301.16%89.90400%0.03
Fri 28 Nov, 20251.8511.61%97.900%0.01
Thu 27 Nov, 20251.65-97.900%0.01
Wed 26 Nov, 202540.75-97.900%-
Tue 25 Nov, 202540.75-97.900%-
Mon 24 Nov, 202540.75-97.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.750%97.700%0.5
Wed 03 Dec, 20250.75166.67%97.70-20%0.5
Tue 02 Dec, 20252.000%105.000%1.67
Mon 01 Dec, 20252.000%105.000%1.67
Fri 28 Nov, 20252.0050%105.000%1.67
Thu 27 Nov, 20252.450%105.000%2.5
Wed 26 Nov, 20252.450%105.000%2.5
Tue 25 Nov, 20252.45100%105.00-37.5%2.5
Mon 24 Nov, 20252.450%109.70166.67%8
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.500.3%109.000%0.21
Wed 03 Dec, 20250.65-1.18%109.00-4.17%0.21
Tue 02 Dec, 20250.9066.5%100.250%0.21
Mon 01 Dec, 20250.950%100.250%0.35
Fri 28 Nov, 20251.0010.33%100.250%0.35
Thu 27 Nov, 20250.750%100.250%0.39
Wed 26 Nov, 20251.252200%100.252.86%0.39
Tue 25 Nov, 20251.700%114.00133.33%8.75
Mon 24 Nov, 20251.7014.29%120.00172.73%3.75
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.650%117.000%1.04
Wed 03 Dec, 20250.650%117.000%1.04
Tue 02 Dec, 20250.850%117.000%1.04
Mon 01 Dec, 20250.850%117.004%1.04
Fri 28 Nov, 20250.854.17%116.50-7.41%1
Thu 27 Nov, 20250.9550%123.500%1.13
Wed 26 Nov, 20251.051500%123.500%1.69
Tue 25 Nov, 20251.75-66.67%123.50107.69%27
Mon 24 Nov, 20253.600%132.400%4.33
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.150%84.05--
Wed 03 Dec, 20251.150%84.05--
Tue 02 Dec, 20251.150%84.05--
Mon 01 Dec, 20251.150%84.05--
Fri 28 Nov, 20251.150%84.05--
Thu 27 Nov, 20251.150%84.05--
Wed 26 Nov, 20251.1550%84.05--
Tue 25 Nov, 202511.700%84.05--
Mon 24 Nov, 202511.700%84.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.700%147.000%0.1
Wed 03 Dec, 20250.700%147.000%0.1
Tue 02 Dec, 20250.700%147.000%0.1
Mon 01 Dec, 20250.700%147.000%0.1
Fri 28 Nov, 20250.706.9%147.000%0.1
Thu 27 Nov, 20250.653.57%147.000%0.1
Wed 26 Nov, 20250.75600%147.000%0.11
Tue 25 Nov, 20251.400%147.000%0.75
Mon 24 Nov, 20251.500%147.00-0.75
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20251.100%98.45--
Wed 03 Dec, 20251.100%98.45--
Tue 02 Dec, 20251.100%98.45--
Mon 01 Dec, 20251.100%98.45--
Fri 28 Nov, 20251.100%98.45--
Thu 27 Nov, 20251.100%98.45--
Wed 26 Nov, 20251.100%98.45--
Tue 25 Nov, 20251.100%98.45--
Mon 24 Nov, 20251.100%98.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.350%157.600%0.83
Wed 03 Dec, 20250.350%169.000%0.83
Tue 02 Dec, 20250.350%169.000%0.83
Mon 01 Dec, 20250.350%169.000%0.83
Fri 28 Nov, 20250.350%169.000%0.83
Thu 27 Nov, 20250.35-57.75%169.000%0.83
Wed 26 Nov, 20250.450%169.000%0.35
Tue 25 Nov, 20250.555.97%169.004.17%0.35
Mon 24 Nov, 20250.651.52%170.00500%0.36
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.300%185.000%0.85
Wed 03 Dec, 20250.250%185.000%0.85
Tue 02 Dec, 20250.250%185.000%0.85
Mon 01 Dec, 20250.250%185.000%0.85
Fri 28 Nov, 20250.2542.55%185.000%0.85
Thu 27 Nov, 20250.300%185.000%1.21
Wed 26 Nov, 20250.300%185.000%1.21
Tue 25 Nov, 20250.300%181.003.64%1.21
Mon 24 Nov, 20250.25-188.00-1.17
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.100%157.30--
Wed 03 Dec, 20250.100%157.30--
Tue 02 Dec, 20250.10300%157.30--
Mon 01 Dec, 20250.250%157.30--
Fri 28 Nov, 20250.250%157.30--
Thu 27 Nov, 20250.250%157.30--
Wed 26 Nov, 20250.250%157.30--
Tue 25 Nov, 20250.250%157.30--
Mon 24 Nov, 20250.25-157.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 20250.150%217.1533.33%0.9
Wed 03 Dec, 20250.150%219.400%0.68
Tue 02 Dec, 20250.150%219.400%0.68
Mon 01 Dec, 20250.150%219.400%0.68
Fri 28 Nov, 20250.150%219.400%0.68
Thu 27 Nov, 20250.1514.29%219.400%0.68
Wed 26 Nov, 20250.150%219.400%0.77
Tue 25 Nov, 20250.1594.44%219.40440%0.77
Mon 24 Nov, 20250.20125%225.80150%0.28

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
Thu 04 Dec, 202524.10-1.98%11.804.04%1.56
Wed 03 Dec, 202523.400.4%12.50-1.33%1.47
Tue 02 Dec, 202529.85-11.62%10.95-0.79%1.5
Mon 01 Dec, 202525.958.81%14.403.55%1.33
Fri 28 Nov, 202529.900%12.85-5.91%1.4
Thu 27 Nov, 202528.05-1.88%13.651.83%1.49
Wed 26 Nov, 202530.6033%12.75123.39%1.44
Tue 25 Nov, 202523.3566.67%19.8078.13%0.86
Mon 24 Nov, 202523.7053.85%21.9571.43%0.8
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202530.45-1.25%8.909%2.76
Wed 03 Dec, 202530.40-4.76%9.201.01%2.5
Tue 02 Dec, 202536.801.2%8.05-9.59%2.36
Mon 01 Dec, 202531.60-4.6%10.9512.89%2.64
Fri 28 Nov, 202536.400%9.6512.14%2.23
Thu 27 Nov, 202533.502.35%9.959.49%1.99
Wed 26 Nov, 202537.55-1.16%9.35-1.25%1.86
Tue 25 Nov, 202528.8513.16%15.0556.86%1.86
Mon 24 Nov, 202528.8058.33%17.1517.24%1.34
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202540.100%6.004.17%8.33
Wed 03 Dec, 202540.100%6.556.67%8
Tue 02 Dec, 202540.100%5.65-2.17%7.5
Mon 01 Dec, 202540.1071.43%7.90-1.08%7.67
Fri 28 Nov, 202535.750%7.0510.71%13.29
Thu 27 Nov, 202535.750%7.3531.25%12
Wed 26 Nov, 202535.750%7.1042.22%9.14
Tue 25 Nov, 202535.750%11.2566.67%6.43
Mon 24 Nov, 202535.750%13.95350%3.86
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202546.351.62%4.10-1.37%3.07
Wed 03 Dec, 202546.15320.45%4.20-0.51%3.17
Tue 02 Dec, 202552.000%4.00-8.82%13.39
Mon 01 Dec, 202546.950%5.75-6.51%14.68
Fri 28 Nov, 202551.404.76%5.15-5.47%15.7
Thu 27 Nov, 202549.005%5.252.67%17.4
Wed 26 Nov, 202552.95300%4.9538.79%17.8
Tue 25 Nov, 202542.50233.33%8.6514%51.3
Mon 24 Nov, 202540.500%10.1514.8%150
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202552.850%2.80-2.13%138
Wed 03 Dec, 202552.850%2.90-2.08%141
Tue 02 Dec, 202552.850%2.900%144
Mon 01 Dec, 202552.85-4.200%144
Fri 28 Nov, 2025129.25-3.708.27%-
Thu 27 Nov, 2025129.25-3.952.31%-
Wed 26 Nov, 2025129.25-3.65-12.75%-
Tue 25 Nov, 2025129.25-6.5515.5%-
Mon 24 Nov, 2025129.25-7.85118.64%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202567.2050%1.95-6.04%23.33
Wed 03 Dec, 202572.550%2.00-13.87%37.25
Tue 02 Dec, 202572.550%2.00-8.47%43.25
Mon 01 Dec, 202572.550%3.003.28%47.25
Fri 28 Nov, 202572.550%2.651.1%45.75
Thu 27 Nov, 202572.550%2.902.26%45.25
Wed 26 Nov, 202572.55100%2.650%44.25
Tue 25 Nov, 202558.90-5.004.73%88.5
Mon 24 Nov, 2025131.35-5.8032.03%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202580.000%1.355.41%39
Wed 03 Dec, 202580.000%1.400.91%37
Tue 02 Dec, 202580.000%1.401.85%36.67
Mon 01 Dec, 202580.000%2.1531.71%36
Fri 28 Nov, 202580.000%1.951.23%27.33
Thu 27 Nov, 202580.000%2.005.19%27
Wed 26 Nov, 202580.00-2.00-13.48%25.67
Tue 25 Nov, 2025146.30-3.708.54%-
Mon 24 Nov, 2025146.30-4.5012.33%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025147.00-1.001.59%-
Wed 03 Dec, 2025147.00-1.00-5.97%-
Tue 02 Dec, 2025147.00-1.00-4.29%-
Mon 01 Dec, 2025147.00-1.5512.9%-
Fri 28 Nov, 2025147.00-1.455.08%-
Thu 27 Nov, 2025147.00-1.4515.69%-
Wed 26 Nov, 2025147.00-1.4575.86%-
Tue 25 Nov, 2025147.00-2.70-35.56%-
Mon 24 Nov, 2025147.00-3.6512.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 202583.500%1.000%5.04
Wed 03 Dec, 202583.500%0.700%5.04
Tue 02 Dec, 202583.500%0.85-0.8%5.04
Mon 01 Dec, 202583.500%1.102.05%5.08
Fri 28 Nov, 202583.500%1.000%4.98
Thu 27 Nov, 202583.500%1.0017.31%4.98
Wed 26 Nov, 202583.500%1.15139.08%4.24
Tue 25 Nov, 202583.500%2.1538.1%1.78
Mon 24 Nov, 202583.50-2.6536.96%1.29
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025163.45-2.950%-
Wed 03 Dec, 2025163.45-2.950%-
Tue 02 Dec, 2025163.45-2.950%-
Mon 01 Dec, 2025163.45-2.950%-
Fri 28 Nov, 2025163.45-2.950%-
Thu 27 Nov, 2025163.45-2.950%-
Wed 26 Nov, 2025163.45-2.950%-
Tue 25 Nov, 2025163.45-2.950%-
Mon 24 Nov, 2025163.45-2.95-20%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025182.40-2.350%-
Wed 26 Nov, 2025182.40-2.350%-
Tue 25 Nov, 2025182.40-2.350%-
Mon 24 Nov, 2025182.40-2.450%-
Fri 21 Nov, 2025182.40-2.450%-
Thu 20 Nov, 2025182.40-2.450%-
Wed 19 Nov, 2025182.40-2.450%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025180.60-1.000%-
Wed 03 Dec, 2025180.60-1.000%-
Tue 02 Dec, 2025180.60-1.000%-
Mon 01 Dec, 2025180.60-1.000%-
Fri 28 Nov, 2025180.60-1.000%-
Thu 27 Nov, 2025180.60-1.000%-
Wed 26 Nov, 2025180.60-1.00100%-
Tue 25 Nov, 2025180.60-1.05-42.86%-
Mon 24 Nov, 2025180.60-1.850%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025198.40-0.25-4.76%-
Wed 03 Dec, 2025198.40-0.250%-
Tue 02 Dec, 2025198.40-0.25-52.27%-
Mon 01 Dec, 2025198.40-0.25-2.22%-
Fri 28 Nov, 2025198.40-0.2087.5%-
Thu 27 Nov, 2025198.40-0.400%-
Wed 26 Nov, 2025198.40-0.40-25%-
Tue 25 Nov, 2025198.40-0.90166.67%-
Mon 24 Nov, 2025198.40-0.650%-
Date CE CE OI PE PE OI PUT CALL Ratio
Thu 04 Dec, 2025216.65-2.95--
Wed 03 Dec, 2025216.65-2.95--
Tue 02 Dec, 2025216.65-2.95--
Mon 01 Dec, 2025216.65-2.95--
Fri 28 Nov, 2025216.65-2.95--
Thu 27 Nov, 2025216.65-2.95--
Wed 26 Nov, 2025216.65-2.95--
Tue 25 Nov, 2025216.65-2.95--
Mon 24 Nov, 2025216.65-2.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 26 Nov, 2025235.35-1.90--
Tue 25 Nov, 2025235.35-1.90--
Mon 24 Nov, 2025235.35-1.90--
Fri 21 Nov, 2025235.35-1.90--
Thu 20 Nov, 2025235.35-1.90--

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

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

 

Back to top