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: 25 Aug, 2026. View: 28 Jul, 2026 25 Aug, 2026 29 Sep, 2026 27 Oct, 2026

ZYDUSLIFE SPOT Price: 1119.00 as on 10 Aug, 2026

Zydus Lifesciences Ltd (ZYDUSLIFE) target & price

ZYDUSLIFE Target Price
Target up: 1131.2
Target up: 1128.15
Target up: 1125.1
Target down: 1118.8
Target down: 1115.75
Target down: 1112.7
Target down: 1106.4

Date Close Open High Low Volume
10 Mon Aug 20261119.001115.001124.901112.500.93 M
07 Fri Aug 20261114.201102.101117.701093.200.67 M
06 Thu Aug 20261108.001121.001122.801101.500.6 M
05 Wed Aug 20261121.101130.001130.001103.801.05 M
04 Tue Aug 20261130.001125.001130.001113.101.09 M
03 Mon Aug 20261121.001135.001135.901108.101.42 M
31 Fri Jul 20261126.801124.901134.301117.700.72 M
30 Thu Jul 20261115.101122.701132.001111.900.8 M
ZYDUSLIFE Call Put options [ZYDUSLIFE target price] Zydus Lifesciences Ltd #ZYDUSLIFE_TargetPrice

Maximum CALL writing has been for strikes: 1140 1120 1200 These will serve as resistance

Maximum PUT writing has been for strikes: 1100 1090 1070 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 1240 1100 1080 980

Put to Call Ratio (PCR) has decreased for strikes: 1050 1120 1040 1130

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
Mon 10 Aug, 202629.8531.45%31.1020.94%0.8
Fri 07 Aug, 202631.7520.45%29.7015.9%0.87
Thu 06 Aug, 202625.4510%37.003.02%0.91
Wed 05 Aug, 202631.00-1.23%32.353.57%0.97
Tue 04 Aug, 202632.30-3.95%31.550.45%0.92
Mon 03 Aug, 202630.6080.71%31.80142.39%0.88
Fri 31 Jul, 202638.50-0.71%25.2529.58%0.66
Thu 30 Jul, 202634.0514.63%31.6020.34%0.5
Wed 29 Jul, 202638.7068.49%28.8090.32%0.48
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 202625.6018.88%36.3022.64%0.47
Fri 07 Aug, 202626.8513.66%34.8024.71%0.45
Thu 06 Aug, 202621.1540.41%43.00-9.57%0.41
Wed 05 Aug, 202626.40-6.41%37.352.17%0.64
Tue 04 Aug, 202627.4522.83%36.704.55%0.59
Mon 03 Aug, 202625.8516.51%37.4546.67%0.69
Fri 31 Jul, 202633.3037.97%29.5530.43%0.55
Thu 30 Jul, 202629.40-4.82%36.9535.29%0.58
Wed 29 Jul, 202633.2066%33.40580%0.41
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 202621.6032.29%42.4540.48%0.11
Fri 07 Aug, 202622.60153.05%41.255%0.1
Thu 06 Aug, 202618.002.5%43.600%0.24
Wed 05 Aug, 202622.350%43.602.56%0.25
Tue 04 Aug, 202623.65-2.44%44.450%0.24
Mon 03 Aug, 202622.4522.39%44.452.63%0.24
Fri 31 Jul, 202628.559.84%37.900%0.28
Thu 30 Jul, 202624.9512.96%37.900%0.31
Wed 29 Jul, 202629.0025.58%37.90137.5%0.35
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 202618.3546.38%48.7510.87%0.17
Fri 07 Aug, 202619.003.5%47.750%0.22
Thu 06 Aug, 202614.8011.11%47.750%0.23
Wed 05 Aug, 202618.35-9.55%47.750%0.26
Tue 04 Aug, 202620.35-4.33%47.750%0.23
Mon 03 Aug, 202618.9025.3%47.2043.75%0.22
Fri 31 Jul, 202623.95-10.75%39.206.67%0.19
Thu 30 Jul, 202621.356.29%45.4011.11%0.16
Wed 29 Jul, 202624.85306.98%45.0022.73%0.15
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 202615.3520.93%51.300%0.01
Fri 07 Aug, 202615.8545.27%51.300%0.01
Thu 06 Aug, 202612.4032.14%51.300%0.01
Wed 05 Aug, 202615.65-2.61%51.300%0.02
Tue 04 Aug, 202617.0523.66%51.300%0.02
Mon 03 Aug, 202615.4075.47%51.300%0.02
Fri 31 Jul, 202620.606%51.300%0.04
Thu 30 Jul, 202618.20-5.66%51.30-0.04
Wed 29 Jul, 202621.0076.67%102.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 202612.30100%77.45--
Fri 07 Aug, 202610.700%77.45--
Thu 06 Aug, 202610.70-3.57%77.45--
Wed 05 Aug, 202612.70-9.68%77.45--
Tue 04 Aug, 202614.3019.23%77.45--
Mon 03 Aug, 202612.6044.44%77.45--
Fri 31 Jul, 202615.200%77.45--
Thu 30 Jul, 202615.20200%77.45--
Wed 29 Jul, 202611.750%77.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 202610.4517.17%65.250%0.02
Fri 07 Aug, 202611.3012.5%65.250%0.02
Thu 06 Aug, 20268.15-4.35%65.250%0.02
Wed 05 Aug, 202610.70-6.12%65.250%0.02
Tue 04 Aug, 202612.302.08%65.250%0.02
Mon 03 Aug, 202610.75-3.03%65.250%0.02
Fri 31 Jul, 202614.45-1%65.250%0.02
Thu 30 Jul, 202612.6544.93%65.25-0.02
Wed 29 Jul, 202615.35213.64%115.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 20268.60-14.29%91.10--
Fri 07 Aug, 20269.10-4.55%91.10--
Thu 06 Aug, 20269.100%91.10--
Wed 05 Aug, 20269.1022.22%91.10--
Tue 04 Aug, 20269.8538.46%91.10--
Mon 03 Aug, 20268.800%91.10--
Fri 31 Jul, 202610.150%91.10--
Thu 30 Jul, 202610.150%91.10--
Wed 29 Jul, 202610.150%91.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 20266.857.67%81.15-12.5%0.04
Fri 07 Aug, 20267.556.73%87.20-5.88%0.04
Thu 06 Aug, 20265.805.56%80.750%0.05
Wed 05 Aug, 20267.354.85%80.750%0.05
Tue 04 Aug, 20268.30-3.44%80.750%0.06
Mon 03 Aug, 20267.403.56%80.750%0.05
Fri 31 Jul, 202610.15-0.64%80.750%0.06
Thu 30 Jul, 20268.9023.41%80.756.25%0.05
Wed 29 Jul, 202610.7562.58%97.400%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 20265.4528.04%105.80--
Fri 07 Aug, 20266.302.88%105.80--
Thu 06 Aug, 20264.550%105.80--
Wed 05 Aug, 20266.05141.86%105.80--
Tue 04 Aug, 20266.55138.89%105.80--
Mon 03 Aug, 20265.7012.5%105.80--
Fri 31 Jul, 20268.401500%105.80--
Thu 30 Jul, 20267.700%105.80--
Wed 29 Jul, 20267.700%105.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 20264.3552.03%145.70--
Fri 07 Aug, 20264.90141.18%145.70--
Thu 06 Aug, 20263.9524.39%145.70--
Wed 05 Aug, 20265.2051.85%145.70--
Tue 04 Aug, 20265.858%145.70--
Mon 03 Aug, 20265.1578.57%145.70--
Fri 31 Jul, 20267.650%145.70--
Thu 30 Jul, 20267.650%145.70--
Wed 29 Jul, 20267.651300%145.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 20267.750%121.35--
Fri 07 Aug, 20267.750%121.35--
Thu 06 Aug, 20267.750%121.35--
Wed 05 Aug, 20267.750%121.35--
Tue 04 Aug, 20267.750%121.35--
Mon 03 Aug, 20267.750%121.35--
Fri 31 Jul, 20267.750%121.35--
Thu 30 Jul, 20267.750%121.35--
Wed 29 Jul, 20267.750%121.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 20263.05-50.57%133.950%0.21
Fri 07 Aug, 20263.15162.69%133.950%0.1
Thu 06 Aug, 20262.6526.42%133.950%0.27
Wed 05 Aug, 20263.356%133.95-0.34
Tue 04 Aug, 20263.95-3.85%161.55--
Mon 03 Aug, 20263.201.96%161.55--
Fri 31 Jul, 20264.7013.33%161.55--
Thu 30 Jul, 20264.450%161.55--
Wed 29 Jul, 20265.90181.25%161.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 20262.65-1.33%137.70--
Fri 07 Aug, 20262.550%137.70--
Thu 06 Aug, 20262.204.17%137.70--
Wed 05 Aug, 20262.8016.13%137.70--
Tue 04 Aug, 20263.25-1.59%137.70--
Mon 03 Aug, 20262.9061.54%137.70--
Fri 31 Jul, 20263.8530%137.70--
Thu 30 Jul, 20263.6020%137.70--
Wed 29 Jul, 20264.5056.25%137.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 20262.2515.38%138.000%0.27
Fri 07 Aug, 20262.250%138.000%0.31
Thu 06 Aug, 20262.250%138.000%0.31
Wed 05 Aug, 20262.250%138.00-0.31
Tue 04 Aug, 20262.258.33%177.95--
Mon 03 Aug, 20262.25-7.69%177.95--
Fri 31 Jul, 20263.858.33%177.95--
Thu 30 Jul, 20263.009.09%177.95--
Wed 29 Jul, 20263.8083.33%177.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 20261.85-5.19%155.350%0.04
Fri 07 Aug, 20261.702.67%155.350%0.04
Thu 06 Aug, 20261.85108.33%155.350%0.04
Wed 05 Aug, 20261.850%155.350%0.08
Tue 04 Aug, 20261.850%155.350%0.08
Mon 03 Aug, 20261.85-5.26%155.350%0.08
Fri 31 Jul, 20262.250%155.350%0.08
Thu 30 Jul, 20262.252.7%155.350%0.08
Wed 29 Jul, 20263.20184.62%155.350%0.08
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 20261.300%194.90--
Fri 07 Aug, 20267.300%194.90--
Thu 06 Aug, 20267.300%194.90--
Wed 05 Aug, 20267.300%194.90--
Tue 04 Aug, 20267.300%194.90--
Mon 03 Aug, 20267.300%194.90--
Fri 31 Jul, 20267.300%194.90--
Thu 30 Jul, 20267.300%194.90--
Wed 29 Jul, 20267.300%194.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 20261.200%183.100%0.07
Fri 07 Aug, 20261.30-1.18%183.100%0.07
Thu 06 Aug, 20261.10-16.67%183.100%0.07
Wed 05 Aug, 20261.30-0.97%183.100%0.06
Tue 04 Aug, 20262.350%183.100%0.06
Mon 03 Aug, 20261.05-0.96%183.100%0.06
Fri 31 Jul, 20261.750%183.100%0.06
Thu 30 Jul, 20261.700%183.100%0.06
Wed 29 Jul, 20261.85-23.53%183.100%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 20260.600%230.05--
Fri 07 Aug, 20261.000%230.05--
Thu 06 Aug, 20261.00-6.25%230.05--
Wed 05 Aug, 20261.000%230.05--
Tue 04 Aug, 20260.9014.29%230.05--
Mon 03 Aug, 20260.950%230.05--
Fri 31 Jul, 20261.350%230.05--
Thu 30 Jul, 20261.350%230.05--
Wed 29 Jul, 20261.350%230.05--

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
Mon 10 Aug, 202635.6026.32%25.8519.57%0.76
Fri 07 Aug, 202636.70-5.79%24.9015%0.81
Thu 06 Aug, 202630.6522.22%32.8031.15%0.66
Wed 05 Aug, 202636.0547.76%27.251.67%0.62
Tue 04 Aug, 202637.7026.42%25.757.14%0.9
Mon 03 Aug, 202634.9026.19%28.2521.74%1.06
Fri 31 Jul, 202643.950%21.354.55%1.1
Thu 30 Jul, 202641.25-4.55%27.15-2.22%1.05
Wed 29 Jul, 202643.5518.92%23.6587.5%1.02
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 202639.35-21.25%21.9026.75%2.44
Fri 07 Aug, 202642.2577.78%20.3512.76%1.52
Thu 06 Aug, 202634.80-0.55%26.8529.82%2.39
Wed 05 Aug, 202641.701.69%22.70-2.92%1.83
Tue 04 Aug, 202643.05-1.11%22.70-0.58%1.92
Mon 03 Aug, 202641.2553.85%22.7519.03%1.91
Fri 31 Jul, 202650.000.86%17.001.76%2.47
Thu 30 Jul, 202644.901.75%22.407.17%2.45
Wed 29 Jul, 202650.2520%20.208.61%2.32
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 202667.40-17.6011.41%-
Fri 07 Aug, 202667.40-16.95-0.96%-
Thu 06 Aug, 202667.40-22.35-0.48%-
Wed 05 Aug, 202667.40-18.701061.11%-
Tue 04 Aug, 202667.40-17.850%-
Mon 03 Aug, 202667.40-19.751100%-
Fri 31 Jul, 202667.40-15.0050%-
Thu 30 Jul, 202667.40-18.50--
Wed 29 Jul, 202667.40-34.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 202652.3533.33%14.6556.92%6.38
Fri 07 Aug, 202656.1571.43%13.30-12.16%5.42
Thu 06 Aug, 202646.0575%18.505.71%10.57
Wed 05 Aug, 202653.05300%15.75-1.41%17.5
Tue 04 Aug, 202653.000%14.701.43%71
Mon 03 Aug, 202653.000%15.6020.69%70
Fri 31 Jul, 202653.000%15.450%58
Thu 30 Jul, 202653.000%15.4531.82%58
Wed 29 Jul, 202653.000%14.0025.71%44
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 202679.55-11.853.56%-
Fri 07 Aug, 202679.55-11.25-1.17%-
Thu 06 Aug, 202679.55-15.050.24%-
Wed 05 Aug, 202679.55-12.851417.86%-
Tue 04 Aug, 202679.55-11.9040%-
Mon 03 Aug, 202679.55-13.50-31.03%-
Fri 31 Jul, 202679.55-9.7031.82%-
Thu 30 Jul, 202679.55-12.80120%-
Wed 29 Jul, 202679.55-11.90900%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 202658.500%9.255.56%6.33
Fri 07 Aug, 202658.500%8.702.27%6
Thu 06 Aug, 202658.5025%12.1510%5.87
Wed 05 Aug, 202667.300%10.406.67%6.67
Tue 04 Aug, 202667.300%9.40-6.25%6.25
Mon 03 Aug, 202667.30200%10.0015.94%6.67
Fri 31 Jul, 202680.85300%7.70-9.21%17.25
Thu 30 Jul, 202665.000%10.455.56%76
Wed 29 Jul, 202665.000%9.4520%72
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 202675.1545.45%7.201.14%11.13
Fri 07 Aug, 202677.0010%7.150%16
Thu 06 Aug, 202676.300%9.609.32%17.6
Wed 05 Aug, 202676.300%8.25-1.83%16.1
Tue 04 Aug, 202676.300%7.5510.81%16.4
Mon 03 Aug, 202676.3042.86%8.4512.98%14.8
Fri 31 Jul, 202689.000%6.10-5.07%18.71
Thu 30 Jul, 202689.000%8.402.99%19.71
Wed 29 Jul, 202689.0040%7.7030.1%19.14
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 202690.050%5.65-4.65%16.4
Fri 07 Aug, 202690.050%5.404.88%17.2
Thu 06 Aug, 202690.050%8.103.8%16.4
Wed 05 Aug, 202690.050%6.858.22%15.8
Tue 04 Aug, 202690.050%6.0028.07%14.6
Mon 03 Aug, 202690.050%6.85-5%11.4
Fri 31 Jul, 202690.050%5.00-3.23%12
Thu 30 Jul, 202690.050%7.1014.81%12.4
Wed 29 Jul, 202690.050%6.20260%10.8
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 2026107.55-4.45-18.84%-
Fri 07 Aug, 2026107.55-4.25-15.85%-
Thu 06 Aug, 2026107.55-6.152.5%-
Wed 05 Aug, 2026107.55-5.2511.11%-
Tue 04 Aug, 2026107.55-5.00-10%-
Mon 03 Aug, 2026107.55-5.153.9%-
Fri 31 Jul, 2026107.55-5.700%-
Thu 30 Jul, 2026107.55-5.702.67%-
Wed 29 Jul, 2026107.55-5.0515.38%-
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 2026105.30-3.35-1.41%-
Fri 07 Aug, 2026105.30-3.30129.03%-
Thu 06 Aug, 2026105.30-4.8016.98%-
Wed 05 Aug, 2026105.30-4.1015.22%-
Tue 04 Aug, 2026105.30-3.504.55%-
Mon 03 Aug, 2026105.30-4.2546.67%-
Fri 31 Jul, 2026105.30-2.95-6.25%-
Thu 30 Jul, 2026105.30-4.3528%-
Wed 29 Jul, 2026105.30-4.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 2026116.600%3.600%0.12
Fri 07 Aug, 2026116.600%3.60100%0.12
Thu 06 Aug, 2026116.600%3.400%0.06
Wed 05 Aug, 2026116.601600%3.40-0.06
Tue 04 Aug, 2026122.000%4.35--
Mon 03 Aug, 2026122.000%4.35--
Fri 31 Jul, 2026122.000%4.35--
Thu 30 Jul, 2026122.000%4.35--
Wed 29 Jul, 2026122.000%4.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 2026110.000%2.051.89%7.36
Fri 07 Aug, 2026110.000%2.0538.26%7.23
Thu 06 Aug, 2026110.000%2.956.48%5.23
Wed 05 Aug, 2026128.350%2.4010.2%4.91
Tue 04 Aug, 2026128.350%2.300%4.45
Mon 03 Aug, 2026128.350%2.653.16%4.45
Fri 31 Jul, 2026128.350%1.90-1.04%4.32
Thu 30 Jul, 2026128.354.76%2.900%4.36
Wed 29 Jul, 2026132.000%2.706.67%4.57
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 2026112.850%7.75--
Fri 07 Aug, 2026112.85-1.14%7.75--
Thu 06 Aug, 2026127.750%7.75--
Wed 05 Aug, 2026127.751366.67%7.75--
Tue 04 Aug, 2026120.000%7.75--
Mon 03 Aug, 2026120.000%7.75--
Fri 31 Jul, 2026120.000%7.75--
Thu 30 Jul, 2026120.000%7.75--
Wed 29 Jul, 2026120.000%7.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 2026135.950%1.3015.38%1.25
Fri 07 Aug, 2026135.950%1.9044.44%1.08
Thu 06 Aug, 2026135.950%1.600%0.75
Wed 05 Aug, 2026135.950%1.6012.5%0.75
Tue 04 Aug, 2026135.950%1.3533.33%0.67
Mon 03 Aug, 2026135.950%1.75100%0.5
Fri 31 Jul, 2026135.950%1.300%0.25
Thu 30 Jul, 2026135.950%1.8050%0.25
Wed 29 Jul, 2026135.950%1.350%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 2026148.40-15.15--
Fri 07 Aug, 2026148.40-15.15--
Thu 06 Aug, 2026148.40-15.15--
Wed 05 Aug, 2026148.40-15.15--
Tue 04 Aug, 2026148.40-15.15--
Mon 03 Aug, 2026148.40-15.15--
Fri 31 Jul, 2026148.40-15.15--
Thu 30 Jul, 2026148.40-15.15--
Wed 29 Jul, 2026148.40-15.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Mon 10 Aug, 2026164.40-11.50--
Fri 07 Aug, 2026164.40-11.50--
Wed 29 Jul, 2026164.40-11.50--
Tue 28 Jul, 2026164.40-11.50--
Mon 27 Jul, 2026164.40-11.50--
Fri 24 Jul, 2026164.40-11.50--
Thu 23 Jul, 2026164.40-11.50--
Wed 22 Jul, 2026164.40-11.50--
Tue 21 Jul, 2026164.40-11.50--

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