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: 894.90 as on 09 Jan, 2026

Zydus Lifesciences Ltd (ZYDUSLIFE) target & price

ZYDUSLIFE Target Price
Target up: 922.7
Target up: 908.8
Target up: 904.23
Target up: 899.65
Target down: 885.75
Target down: 881.18
Target down: 876.6

Date Close Open High Low Volume
09 Fri Jan 2026894.90906.95913.55890.500.8 M
08 Thu Jan 2026907.55928.10930.00905.550.43 M
07 Wed Jan 2026927.55928.00941.00923.200.52 M
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
ZYDUSLIFE Call Put options [ZYDUSLIFE target price] Zydus Lifesciences Ltd #ZYDUSLIFE_TargetPrice

Maximum CALL writing has been for strikes: 940 1000 930 These will serve as resistance

Maximum PUT writing has been for strikes: 900 910 840 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 1000 900 1040 950

Put to Call Ratio (PCR) has decreased for strikes: 890 940 860 920

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
Fri 09 Jan, 202616.10-6.82%20.6546.86%5.89
Thu 08 Jan, 202623.15-1.49%14.10-3.9%3.73
Wed 07 Jan, 202636.30-4.96%6.8590%3.83
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 202612.0037.67%26.0510.81%1.63
Thu 08 Jan, 202618.00-7.01%18.3510.45%2.03
Wed 07 Jan, 202628.85-3.68%9.40-14.38%1.71
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 20268.805.71%32.60-25.4%0.57
Thu 08 Jan, 202613.4523.4%24.10-7.72%0.81
Wed 07 Jan, 202622.75-12.85%13.109.06%1.08
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 20266.254.7%40.40-13.57%0.41
Thu 08 Jan, 20269.9531.17%30.602.05%0.49
Wed 07 Jan, 202617.05-1.28%17.5546.62%0.63
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 20264.507.86%48.60-8.04%0.15
Thu 08 Jan, 20267.157.45%38.10-10.4%0.17
Wed 07 Jan, 202613.10-3.67%22.603.31%0.21
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 20263.25-4.15%57.053.92%0.29
Thu 08 Jan, 20265.15-4.46%44.057.37%0.26
Wed 07 Jan, 20269.458.6%29.7025%0.24
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 20262.3523.24%53.900%0.12
Thu 08 Jan, 20263.75-17.18%53.9024.14%0.15
Wed 07 Jan, 20266.9025.97%39.5538.1%0.1
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 20261.655.53%60.500%0.03
Thu 08 Jan, 20262.8060.13%60.5016.67%0.03
Wed 07 Jan, 20264.95-13.19%64.000%0.04
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 20261.307.8%75.500%0.06
Thu 08 Jan, 20262.05-3.54%75.500%0.07
Wed 07 Jan, 20263.6538.65%75.500%0.07
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 20260.90-13.73%79.000%0.02
Thu 08 Jan, 20261.607.37%79.00-50%0.02
Wed 07 Jan, 20262.7520.25%84.000%0.04
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 20260.75-22.66%78.000%0.16
Thu 08 Jan, 20261.25-6.55%78.00-0.95%0.12
Wed 07 Jan, 20262.058.4%72.202.94%0.11
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 20260.55-15.38%102.000%0.09
Thu 08 Jan, 20261.0523.81%102.000%0.08
Wed 07 Jan, 20261.6090.91%102.000%0.1
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 20260.50-5.66%90.200%0.4
Thu 08 Jan, 20260.90-10.17%90.200%0.38
Wed 07 Jan, 20261.2534.09%90.2053.85%0.34
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
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, 202514.55-118.000%-
Fri 19 Dec, 202514.55-118.000%-
Thu 18 Dec, 202514.55-118.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 20260.25-25.81%117.000%1.11
Thu 08 Jan, 20260.8010.71%117.000%0.82
Wed 07 Jan, 20260.80-6.67%117.000%0.91
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 20260.500%139.600%0.87
Thu 08 Jan, 20260.500%139.600%0.87
Wed 07 Jan, 20260.5015%130.855.26%0.87
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 20260.250%96.65--
Thu 08 Jan, 20260.250%96.65--
Wed 07 Jan, 20260.250%96.65--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 20260.250%181.200%3.19
Thu 08 Jan, 20260.250%181.200%3.19
Wed 07 Jan, 20260.25-6.52%181.200%3.19
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

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
Fri 09 Jan, 202621.501140%15.3510.64%1.68
Thu 08 Jan, 202648.200%10.15-7.84%18.8
Wed 07 Jan, 202648.200%4.7010.87%20.4
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 202653.350%11.550%9.05
Thu 08 Jan, 202653.350%7.50-12.33%9.05
Wed 07 Jan, 202653.3569.23%3.354.13%10.32
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 202647.000%8.55-4.72%101
Thu 08 Jan, 202647.000%5.00-2.75%106
Wed 07 Jan, 202647.000%2.35-1.8%109
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 202659.850%6.25-41.41%25
Thu 08 Jan, 202659.850%4.00-11.11%42.67
Wed 07 Jan, 202659.850%1.65-5.26%48
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 202650.4529.03%4.5011.73%5.48
Thu 08 Jan, 202660.000%2.903.7%6.32
Wed 07 Jan, 202660.000%1.20-2.07%6.1
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
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 2026180.05-3.307.28%-
Thu 08 Jan, 2026180.05-2.05-0.76%-
Wed 07 Jan, 2026180.05-0.500%-
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 2026115.50-0.700%-
Thu 08 Jan, 2026115.50-0.70--
Wed 07 Jan, 2026115.50-8.30--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 2026197.85-1.85193.75%-
Thu 08 Jan, 2026197.85-3.5023.08%-
Wed 07 Jan, 2026197.85-0.600%-
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%-
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
Fri 09 Jan, 2026216.15-1.10225%-
Thu 08 Jan, 2026216.15-0.350%-
Wed 07 Jan, 2026216.15-0.35-11.11%-
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 2026234.90-0.250%-
Thu 08 Jan, 2026234.90-0.25-83.33%-
Wed 07 Jan, 2026234.90-0.150%-
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 09 Jan, 2026253.90-0.150%-
Wed 31 Dec, 2025253.90-0.15-53.57%-
Tue 30 Dec, 2025253.90-0.250%-
Mon 29 Dec, 2025253.90-0.250%-
Fri 26 Dec, 2025253.90-0.25180%-
Wed 24 Dec, 2025253.90-0.400%-
Tue 23 Dec, 2025253.90-0.400%-
Mon 22 Dec, 2025253.90-0.400%-
Fri 19 Dec, 2025253.90-0.400%-
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

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

 

Back to top