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: 24 Feb, 2026. View: 27 Jan, 2026 24 Feb, 2026 30 Mar, 2026 28 Apr, 2026

ZYDUSLIFE SPOT Price: 904.70 as on 13 Feb, 2026

Zydus Lifesciences Ltd (ZYDUSLIFE) target & price

ZYDUSLIFE Target Price
Target up: 934.57
Target up: 919.63
Target up: 914.05
Target up: 908.47
Target down: 893.53
Target down: 887.95
Target down: 882.37

Date Close Open High Low Volume
13 Fri Feb 2026904.70920.95923.40897.300.47 M
12 Thu Feb 2026920.95900.30926.20896.051.61 M
11 Wed Feb 2026898.30888.90899.80882.000.84 M
10 Tue Feb 2026887.30920.00920.00884.302.27 M
09 Mon Feb 2026923.45897.45933.35884.002.08 M
06 Fri Feb 2026888.15905.00905.00884.000.49 M
05 Thu Feb 2026905.00909.25910.00896.600.42 M
04 Wed Feb 2026905.25905.20912.50898.650.5 M
ZYDUSLIFE Call Put options [ZYDUSLIFE target price] Zydus Lifesciences Ltd #ZYDUSLIFE_TargetPrice

Maximum CALL writing has been for strikes: 1000 960 900 These will serve as resistance

Maximum PUT writing has been for strikes: 900 920 800 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 870 1080 840 930

Put to Call Ratio (PCR) has decreased for strikes: 850 910 830 890

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 13 Feb, 202614.2543.16%16.50-19.35%0.64
Thu 12 Feb, 202624.30-48.23%11.00161.45%1.14
Wed 11 Feb, 202613.35-8.25%24.20-10.75%0.23
Tue 10 Feb, 202611.5083.49%33.20-38.41%0.23
Mon 09 Feb, 202629.1528.24%13.5588.75%0.69
Fri 06 Feb, 202613.352.41%34.00-4.76%0.47
Thu 05 Feb, 202623.7540.68%23.4025.37%0.51
Wed 04 Feb, 202623.8568.57%24.55235%0.57
Tue 03 Feb, 202622.8079.49%24.75300%0.29
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202610.153.79%22.80-13.41%0.75
Thu 12 Feb, 202618.40-46.59%15.4519.72%0.9
Wed 11 Feb, 202610.10-17.04%30.55-5.42%0.4
Tue 10 Feb, 20269.00123%40.8511.89%0.35
Mon 09 Feb, 202623.6595.67%17.85456.76%0.7
Fri 06 Feb, 202610.40-5.06%29.600%0.25
Thu 05 Feb, 202618.6031.67%29.600%0.23
Wed 04 Feb, 202619.1050.94%29.601.37%0.31
Tue 03 Feb, 202618.05-6.47%29.958.96%0.46
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20267.40-8.09%29.65-7.07%0.58
Thu 12 Feb, 202613.90-6.32%20.7030.84%0.57
Wed 11 Feb, 20267.80-13.84%37.90-0.44%0.41
Tue 10 Feb, 20267.0549.19%48.90-14.93%0.35
Mon 09 Feb, 202619.00183.55%23.15378.57%0.62
Fri 06 Feb, 20267.9516.92%49.801.82%0.37
Thu 05 Feb, 202614.6518.18%36.400%0.42
Wed 04 Feb, 202615.5022.22%35.7014.58%0.5
Tue 03 Feb, 202614.30-25%36.35-2.04%0.53
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20265.50-6.7%39.30-6.67%0.11
Thu 12 Feb, 202610.354.32%27.3050%0.11
Wed 11 Feb, 20265.95-7.69%56.450%0.07
Tue 10 Feb, 20265.6013.93%56.45-3.85%0.07
Mon 09 Feb, 202615.30185.27%28.90246.67%0.08
Fri 06 Feb, 20266.009.27%42.750%0.07
Thu 05 Feb, 202611.25-4.21%42.750%0.07
Wed 04 Feb, 202612.158.08%42.7515.38%0.07
Tue 03 Feb, 202610.9020%42.80-23.53%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20263.9513.78%43.75-12.82%0.11
Thu 12 Feb, 20267.75-37.7%34.15-6.02%0.15
Wed 11 Feb, 20264.65-11.41%57.450%0.1
Tue 10 Feb, 20264.4584.63%64.05-6.74%0.09
Mon 09 Feb, 202612.1548.03%36.1058.93%0.17
Fri 06 Feb, 20264.4527.14%65.85-12.5%0.16
Thu 05 Feb, 20268.75-2.78%50.000%0.23
Wed 04 Feb, 20269.7530.91%50.00-1.54%0.22
Tue 03 Feb, 20268.558.91%50.551.56%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20263.1510.34%53.003.45%0.03
Thu 12 Feb, 20265.85-50.91%41.95-6.45%0.03
Wed 11 Feb, 20263.70-13.59%73.150%0.01
Tue 10 Feb, 20263.75128.31%73.15-6.06%0.01
Mon 09 Feb, 20269.85331.52%43.7573.68%0.03
Fri 06 Feb, 20263.4530.46%58.650%0.07
Thu 05 Feb, 20266.8523.9%58.650%0.1
Wed 04 Feb, 20267.3025.2%58.65-5%0.12
Tue 03 Feb, 20266.90-17.53%58.5017.65%0.16
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20262.50-13.3%77.000%0.01
Thu 12 Feb, 20264.45-27.84%77.000%0.01
Wed 11 Feb, 20263.00-16.11%77.000%0.01
Tue 10 Feb, 20262.95-1.59%77.0025%0.01
Mon 09 Feb, 20267.85358.79%56.0033.33%0.01
Fri 06 Feb, 20262.55489.29%77.000%0.02
Thu 05 Feb, 20265.70-20%77.000%0.11
Wed 04 Feb, 20265.6575%77.000%0.09
Tue 03 Feb, 20265.15-77.000%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20261.90-6.25%75.704.17%0.05
Thu 12 Feb, 20263.45-5.55%93.000%0.05
Wed 11 Feb, 20262.452.01%93.000%0.04
Tue 10 Feb, 20262.50-14.91%93.00-17.24%0.04
Mon 09 Feb, 20266.10166.12%59.6081.25%0.05
Fri 06 Feb, 20262.05-2.02%86.500%0.07
Thu 05 Feb, 20264.1097.6%86.500%0.06
Wed 04 Feb, 20264.70-6.02%86.500%0.13
Tue 03 Feb, 20264.3019.82%86.500%0.12
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20261.65-7.22%91.95--
Thu 12 Feb, 20262.7560.33%91.95--
Wed 11 Feb, 20262.00-11.03%91.95--
Tue 10 Feb, 20262.050.74%91.95--
Mon 09 Feb, 20265.00382.14%91.95--
Fri 06 Feb, 20261.6016.67%91.95--
Thu 05 Feb, 20263.35380%91.95--
Wed 04 Feb, 20263.5025%91.95--
Tue 03 Feb, 20262.000%91.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20261.40-0.51%94.00-3.77%0.07
Thu 12 Feb, 20262.30-21.24%78.75-3.64%0.07
Wed 11 Feb, 20261.75-11.25%102.55-1.79%0.06
Tue 10 Feb, 20261.80110.71%112.002.75%0.05
Mon 09 Feb, 20264.0576.13%78.751.87%0.1
Fri 06 Feb, 20261.4038.66%115.000%0.18
Thu 05 Feb, 20262.758.82%115.000%0.25
Wed 04 Feb, 20263.0510.28%115.000%0.27
Tue 03 Feb, 20262.9017.26%115.000%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20261.10-1.08%108.25--
Thu 12 Feb, 20261.90-7.33%108.25--
Wed 11 Feb, 20261.506.38%108.25--
Tue 10 Feb, 20261.703.68%108.25--
Mon 09 Feb, 20263.2590.21%108.25--
Fri 06 Feb, 20261.15-1.38%108.25--
Thu 05 Feb, 20262.2014.17%108.25--
Wed 04 Feb, 20262.404.96%108.25--
Tue 03 Feb, 20261.850.83%108.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20261.00-15.79%126.000%0.2
Thu 12 Feb, 20261.504.01%126.000%0.17
Wed 11 Feb, 20261.257.45%126.000%0.18
Tue 10 Feb, 20261.30-21.54%126.000%0.19
Mon 09 Feb, 20262.65712.5%126.000%0.15
Fri 06 Feb, 20260.90-23.08%126.000%1.23
Thu 05 Feb, 20261.90333.33%126.000%0.94
Wed 04 Feb, 20262.109.09%126.000%4.08
Tue 03 Feb, 20262.100%126.000%4.45
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20260.650%125.45--
Thu 12 Feb, 20261.2022.22%125.45--
Wed 11 Feb, 20261.200%125.45--
Tue 10 Feb, 20261.20-5.26%125.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20260.70-20.11%129.700%0.04
Thu 12 Feb, 20261.00347.5%129.700%0.03
Wed 11 Feb, 20260.9037.93%129.700%0.15
Tue 10 Feb, 20260.95-14.71%129.70500%0.21
Mon 09 Feb, 20261.80-140.000%0.03
Fri 06 Feb, 202620.65-140.000%-
Thu 05 Feb, 202620.65-140.000%-
Wed 04 Feb, 202620.65-140.000%-
Tue 03 Feb, 202620.65-140.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20264.45-143.30--
Thu 12 Feb, 20264.45-143.30--
Wed 11 Feb, 20264.45-143.30--
Tue 10 Feb, 20264.45-143.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20260.60-0.62%161.000%0.04
Thu 12 Feb, 20260.803.51%161.000%0.04
Wed 11 Feb, 20260.705.74%161.000%0.04
Tue 10 Feb, 20260.75-2.31%161.000%0.05
Mon 09 Feb, 20261.3020.72%161.000%0.05
Fri 06 Feb, 20260.602.03%161.000%0.06
Thu 05 Feb, 20261.15112.07%161.000%0.06
Wed 04 Feb, 20261.15241.18%161.000%0.12
Tue 03 Feb, 20261.50100%161.000%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 20260.45-10.76%186.000%0.95
Thu 12 Feb, 20260.509.72%186.000%0.85
Wed 11 Feb, 20260.552.86%186.000%0.93
Tue 10 Feb, 20260.552.19%186.000%0.96
Mon 09 Feb, 20260.9573.42%186.000%0.98
Fri 06 Feb, 20260.40-1.25%186.000%1.7
Thu 05 Feb, 20260.950%186.000%1.68
Wed 04 Feb, 20260.950%186.000%1.68
Tue 03 Feb, 20260.650%186.000%1.68

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 13 Feb, 202619.20-3.15%11.75-11.71%0.77
Thu 12 Feb, 202630.60-30.55%7.70-18.87%0.84
Wed 11 Feb, 202617.40-19.34%18.200.41%0.72
Tue 10 Feb, 202614.80153.25%26.6016.24%0.58
Mon 09 Feb, 202635.4520.88%10.1037.31%1.26
Fri 06 Feb, 202617.108.53%27.60-3.21%1.11
Thu 05 Feb, 202628.555.93%19.5512.5%1.25
Wed 04 Feb, 202629.351.72%19.756.39%1.18
Tue 03 Feb, 202627.45-3.87%19.9524.13%1.12
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202625.6522%7.80-19.39%2.18
Thu 12 Feb, 202638.65-54.75%5.35-0.9%3.3
Wed 11 Feb, 202622.65-38.27%13.45-4.31%1.51
Tue 10 Feb, 202618.95231.48%20.705.45%0.97
Mon 09 Feb, 202643.15-22.3%7.3524.06%3.06
Fri 06 Feb, 202621.6551.09%22.6011.3%1.91
Thu 05 Feb, 202635.50-3.16%15.5511.16%2.6
Wed 04 Feb, 202633.95-1.04%15.8012.57%2.26
Tue 03 Feb, 202634.10-28.36%15.80-0.52%1.99
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202633.35-1.35%5.25-5.36%3.63
Thu 12 Feb, 202647.10-28.85%3.70-13.58%3.78
Wed 11 Feb, 202629.05-1.89%9.75-10.25%3.12
Tue 10 Feb, 202623.9563.08%15.8015.71%3.41
Mon 09 Feb, 202650.601.56%5.4580.35%4.8
Fri 06 Feb, 202627.354.92%17.6510.19%2.7
Thu 05 Feb, 202641.00-3.17%12.502.61%2.57
Wed 04 Feb, 202644.800%12.7514.18%2.43
Tue 03 Feb, 202640.40-30.77%12.709.84%2.13
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202641.55-12.2%3.5019.25%7.06
Thu 12 Feb, 202656.00-12.77%2.60-8.58%5.2
Wed 11 Feb, 202636.909.3%6.952.19%4.96
Tue 10 Feb, 202629.8516.22%11.8034.91%5.3
Mon 09 Feb, 202658.958.82%4.10122.37%4.57
Fri 06 Feb, 202633.406.25%13.700%2.24
Thu 05 Feb, 202653.950%9.501.33%2.38
Wed 04 Feb, 202653.95-5.88%9.657.14%2.34
Tue 03 Feb, 202648.50-8.11%9.907.69%2.06
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202667.850%2.30-10.58%40.83
Thu 12 Feb, 202667.85-25%1.90-22.38%45.67
Wed 11 Feb, 202642.10-33.33%4.950%44.13
Tue 10 Feb, 202636.551100%8.7013.5%29.42
Mon 09 Feb, 202653.050%3.05475.93%311
Fri 06 Feb, 202653.050%10.90-19.4%54
Thu 05 Feb, 202653.050%7.054.69%67
Wed 04 Feb, 202653.050%7.8552.38%64
Tue 03 Feb, 202653.05-7.65-51.72%42
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202658.1083.33%1.50-1.09%24.64
Thu 12 Feb, 202678.60-14.29%1.40-20.58%45.67
Wed 11 Feb, 202644.850%3.65-3.9%49.29
Tue 10 Feb, 202644.8540%6.4073.43%51.29
Mon 09 Feb, 202642.950%2.3599.04%41.4
Fri 06 Feb, 202642.950%8.40-1.89%20.8
Thu 05 Feb, 202642.950%6.009.28%21.2
Wed 04 Feb, 202642.950%6.15-19.83%19.4
Tue 03 Feb, 202642.950%6.00-23.9%24.2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202651.100%1.051.1%36.8
Thu 12 Feb, 202651.100%1.10-34.53%36.4
Wed 11 Feb, 202651.100%2.70-14.72%55.6
Tue 10 Feb, 202651.100%4.7553.05%65.2
Mon 09 Feb, 202651.100%2.0025.29%42.6
Fri 06 Feb, 202651.100%6.4024.09%34
Thu 05 Feb, 202651.100%4.651.48%27.4
Wed 04 Feb, 202651.100%4.80-0.74%27
Tue 03 Feb, 202651.100%4.65-4.23%27.2
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202680.550%0.80-33.59%17
Thu 12 Feb, 202680.550%0.85-40.19%25.6
Wed 11 Feb, 202680.550%2.05-13.01%42.8
Tue 10 Feb, 202680.550%3.60296.77%49.2
Mon 09 Feb, 202680.550%1.55-35.42%12.4
Fri 06 Feb, 202680.550%5.101.05%19.2
Thu 05 Feb, 202680.550%3.50-2.06%19
Wed 04 Feb, 202680.550%4.002.11%19.4
Tue 03 Feb, 202680.5566.67%3.8530.14%19
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 202690.100%0.75-15.63%15.43
Thu 12 Feb, 202690.100%0.80-32.98%18.29
Wed 11 Feb, 202690.100%1.65-4.98%27.29
Tue 10 Feb, 202690.100%2.70229.51%28.71
Mon 09 Feb, 202690.100%1.3519.61%8.71
Fri 06 Feb, 202690.100%3.7510.87%7.29
Thu 05 Feb, 202690.100%2.802.22%6.57
Wed 04 Feb, 202690.100%3.0512.5%6.43
Tue 03 Feb, 202690.10-30%3.05-23.08%5.71
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026105.50-0.750%-
Thu 12 Feb, 2026105.50-0.7516.67%-
Wed 11 Feb, 2026105.50-2.000%-
Tue 10 Feb, 2026105.50-2.05--
Mon 09 Feb, 2026105.50-6.55--
Fri 06 Feb, 2026105.50-6.55--
Thu 05 Feb, 2026105.50-6.55--
Wed 04 Feb, 2026105.50-6.55--
Tue 03 Feb, 2026105.50-6.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026148.35-0.70-2.41%-
Thu 12 Feb, 2026148.35-0.70-17.38%-
Wed 11 Feb, 2026148.35-1.05-7.14%-
Tue 10 Feb, 2026148.35-1.658.31%-
Mon 09 Feb, 2026148.35-1.0089.67%-
Fri 06 Feb, 2026148.35-2.354.55%-
Thu 05 Feb, 2026148.35-1.9535.38%-
Wed 04 Feb, 2026148.35-2.15-1.52%-
Tue 03 Feb, 2026148.35-2.150.76%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026122.80-4.05--
Thu 12 Feb, 2026122.80-4.05--
Wed 11 Feb, 2026122.80-4.05--
Tue 10 Feb, 2026122.80-4.05--
Mon 09 Feb, 2026122.80-4.05--
Fri 06 Feb, 2026122.80-4.05--
Thu 05 Feb, 2026122.80-4.05--
Wed 04 Feb, 2026122.80-4.05--
Tue 03 Feb, 2026122.80-4.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026165.60-0.750%-
Thu 12 Feb, 2026165.60-0.65-0.63%-
Wed 11 Feb, 2026165.60-0.70-3.03%-
Tue 10 Feb, 2026165.60-1.001.85%-
Mon 09 Feb, 2026165.60-0.850.62%-
Fri 06 Feb, 2026165.60-1.30-0.62%-
Thu 05 Feb, 2026165.60-1.700%-
Wed 04 Feb, 2026165.60-1.700%-
Tue 03 Feb, 2026165.60-1.7032.79%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026183.50-0.15-0.36%-
Thu 12 Feb, 2026183.50-0.20-1.77%-
Wed 11 Feb, 2026183.50-0.40-1.39%-
Tue 10 Feb, 2026183.50-0.6511.67%-
Mon 09 Feb, 2026183.50-0.50-0.77%-
Fri 06 Feb, 2026183.50-1.800%-
Thu 05 Feb, 2026183.50-1.800%-
Wed 04 Feb, 2026183.50-1.100.39%-
Tue 03 Feb, 2026183.50-1.252.79%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 13 Feb, 2026146.500%2.25--
Thu 12 Feb, 2026146.500%2.25--
Wed 11 Feb, 2026146.500%2.25--
Tue 10 Feb, 2026146.500%2.25--
Mon 09 Feb, 2026146.500%2.25--
Fri 06 Feb, 2026146.50-2.25--
Thu 05 Feb, 2026201.90-2.25--
Wed 04 Feb, 2026201.90-2.25--
Tue 03 Feb, 2026201.90-2.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 28 Jan, 2026220.75-0.150%-
Tue 27 Jan, 2026220.75-0.15250%-
Fri 23 Jan, 2026220.75-0.250%-
Thu 22 Jan, 2026220.75-0.25-33.33%-
Wed 21 Jan, 2026220.75-0.7520%-
Tue 20 Jan, 2026220.75-0.75150%-

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