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
Charts and more
Show all stock options list
Available expiries for ZYDUSLIFE ZYDUSLIFE Expiry as on: 26 May, 2026. View: 28 Apr, 2026 26 May, 2026 30 Jun, 2026 28 Jul, 2026
ZYDUSLIFE SPOT Price: 1038.95 as on 22 May, 2026
Zydus Lifesciences Ltd (ZYDUSLIFE) target & price
ZYDUSLIFE Target Price Target up: 1051.72 Target up: 1045.33 Target up: 1043.2 Target up: 1041.07 Target down: 1034.68 Target down: 1032.55 Target down: 1030.42
Show prices and volumes
Date Close Open High Low Volume 22 Fri May 2026 1038.95 1041.00 1047.45 1036.80 1.3 M 21 Thu May 2026 1036.45 1054.00 1054.00 1030.05 1.92 M 20 Wed May 2026 1040.85 1066.15 1093.65 1038.05 13.5 M 19 Tue May 2026 1018.90 995.00 1048.00 995.00 5.88 M 18 Mon May 2026 991.10 1010.00 1010.00 987.85 1.3 M 15 Fri May 2026 1011.70 999.05 1018.80 993.00 2 M 14 Thu May 2026 991.70 968.00 997.00 961.10 4.6 M 13 Wed May 2026 939.25 928.60 944.15 925.10 0.68 M
Maximum CALL writing has been for strikes: 1100 1080 1060 These will serve as resistance
Maximum PUT writing has been for strikes: 1000 1020 1060 These will serve as support
Put to Call Ratio (PCR) has increased for strikes: 1080 1090 1040 1070
Put to Call Ratio (PCR) has decreased for strikes: 1030 980 930 1010
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
ZYDUSLIFE options price for Strike: 1040 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 8.90 -46.34% 10.00 -10.7% 0.87 Thu 21 May, 2026 10.75 23.08% 14.60 -37.05% 0.52 Wed 20 May, 2026 18.35 -40.63% 14.05 65.67% 1.02 Tue 19 May, 2026 13.95 193.98% 30.30 - 0.37 Mon 18 May, 2026 7.60 -7.3% 132.25 - - Fri 15 May, 2026 11.30 -50.74% 132.25 - - Thu 14 May, 2026 8.10 79.17% 132.25 - - Wed 13 May, 2026 1.75 6.02% 132.25 - - Tue 12 May, 2026 2.05 -4.96% 132.25 - -
ZYDUSLIFE options price for Strike: 1050 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 5.15 -23.22% 16.10 -5.66% 0.48 Thu 21 May, 2026 7.20 -9.14% 21.35 -28.95% 0.39 Wed 20 May, 2026 13.85 -13.69% 19.75 617.31% 0.5 Tue 19 May, 2026 10.90 181.7% 37.95 1633.33% 0.06 Mon 18 May, 2026 6.00 15.04% 59.30 0% 0.01 Fri 15 May, 2026 8.60 -46.26% 59.30 0% 0.01 Thu 14 May, 2026 6.15 - 59.30 - 0.01 Wed 13 May, 2026 2.55 - 169.75 - -
ZYDUSLIFE options price for Strike: 1060 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 2.85 -19.14% 23.40 -11.04% 0.35 Thu 21 May, 2026 4.90 -32.67% 28.75 -20.82% 0.32 Wed 20 May, 2026 10.65 108.78% 26.30 432.88% 0.27 Tue 19 May, 2026 8.40 48.19% 45.30 52.08% 0.11 Mon 18 May, 2026 4.55 -22.09% 142.00 0% 0.1 Fri 15 May, 2026 6.45 108.3% 142.00 0% 0.08 Thu 14 May, 2026 4.80 318.84% 142.00 0% 0.17 Wed 13 May, 2026 1.05 -4.17% 142.00 0% 0.7 Tue 12 May, 2026 1.20 -4% 142.00 0% 0.67
ZYDUSLIFE options price for Strike: 1070 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 1.65 -33.37% 32.55 -12.33% 0.32 Thu 21 May, 2026 3.40 -6.41% 37.30 -5.6% 0.24 Wed 20 May, 2026 8.15 88.87% 34.00 - 0.24 Tue 19 May, 2026 6.45 46.29% 188.70 - - Mon 18 May, 2026 3.45 15.89% 188.70 - - Fri 15 May, 2026 4.60 - 188.70 - -
ZYDUSLIFE options price for Strike: 1080 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 1.00 -38.21% 42.30 -10.57% 0.2 Thu 21 May, 2026 2.50 -15.89% 46.70 -42.39% 0.14 Wed 20 May, 2026 6.25 187.63% 41.95 756.52% 0.2 Tue 19 May, 2026 5.20 144.48% 62.55 4.55% 0.07 Mon 18 May, 2026 2.80 6.44% 70.40 0% 0.16 Fri 15 May, 2026 3.45 193.33% 70.40 7.32% 0.17 Thu 14 May, 2026 2.80 91.49% 85.00 -60.95% 0.46 Wed 13 May, 2026 0.85 -4.08% 139.25 -0.94% 2.23 Tue 12 May, 2026 0.90 11.36% 137.00 -0.93% 2.16
ZYDUSLIFE options price for Strike: 1090 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.60 -54.47% 50.10 -10.96% 0.21 Thu 21 May, 2026 1.90 -17.87% 55.95 -17.05% 0.11 Wed 20 May, 2026 4.85 1220.31% 50.80 - 0.1 Tue 19 May, 2026 4.20 12700% 207.90 - - Mon 18 May, 2026 2.10 - 207.90 - - Fri 15 May, 2026 1.15 - 207.90 - -
ZYDUSLIFE options price for Strike: 1100 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.45 -33.62% 61.45 -5.88% 0.06 Thu 21 May, 2026 1.45 -24.99% 65.00 -15% 0.04 Wed 20 May, 2026 3.85 154.42% 59.55 - 0.04 Tue 19 May, 2026 3.45 276% 184.10 - - Mon 18 May, 2026 1.85 42.54% 184.10 - - Fri 15 May, 2026 2.15 32.56% 184.10 - - Thu 14 May, 2026 1.85 - 184.10 - - Wed 13 May, 2026 6.05 - 184.10 - -
ZYDUSLIFE options price for Strike: 1110 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.30 -22.34% 227.25 - - Thu 21 May, 2026 1.05 -25.54% 227.25 - - Wed 20 May, 2026 3.05 852.83% 227.25 - - Tue 19 May, 2026 2.80 - 227.25 - - Mon 18 May, 2026 0.75 - 227.25 - - Fri 15 May, 2026 0.75 - 227.25 - -
ZYDUSLIFE options price for Strike: 1120 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.20 -14.46% 73.25 0% 0.03 Thu 21 May, 2026 0.85 -31.52% 73.25 -13.33% 0.02 Wed 20 May, 2026 2.35 404.88% 78.30 7.14% 0.02 Tue 19 May, 2026 2.25 5366.67% 98.35 - 0.09 Mon 18 May, 2026 0.35 -25% 202.30 - - Fri 15 May, 2026 1.20 - 202.30 - -
ZYDUSLIFE options price for Strike: 1130 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.25 -29.51% 246.80 - - Thu 21 May, 2026 0.70 4.45% 246.80 - - Wed 20 May, 2026 1.90 - 246.80 - -
ZYDUSLIFE options price for Strike: 1140 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.20 -48.03% 91.00 - - Thu 21 May, 2026 0.60 -20% 91.00 - - Wed 20 May, 2026 1.60 37.77% 91.00 - - Tue 19 May, 2026 1.55 1245.83% 220.85 - - Mon 18 May, 2026 1.05 1100% 220.85 - -
ZYDUSLIFE options price for Strike: 1150 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.20 -42% 249.20 - - Thu 21 May, 2026 0.50 -30.97% 249.20 - - Wed 20 May, 2026 1.35 50600% 249.20 - -
ZYDUSLIFE options price for Strike: 1160 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.15 -23.23% 239.65 - - Thu 21 May, 2026 0.45 -34.6% 239.65 - - Wed 20 May, 2026 1.05 20.3% 239.65 - - Tue 19 May, 2026 1.00 - 239.65 - -
ZYDUSLIFE options price for Strike: 1170 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.15 -21.25% 258.55 - - Thu 21 May, 2026 0.35 -47.02% 258.55 - - Wed 20 May, 2026 0.95 738.89% 258.55 - -
ZYDUSLIFE options price for Strike: 1180 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.15 -33.82% 258.65 - - Thu 21 May, 2026 0.30 -35.85% 258.65 - - Wed 20 May, 2026 0.70 - 258.65 - -
ZYDUSLIFE options price for Strike: 1190 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.15 -9.36% 247.40 - - Thu 21 May, 2026 0.35 -27.76% 247.40 - - Wed 20 May, 2026 0.65 - 247.40 - -
ZYDUSLIFE options price for Strike: 1200 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.10 -42.57% 277.80 - - Thu 21 May, 2026 0.30 -7.34% 277.80 - -
ZYDUSLIFE options price for Strike: 1210 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 0.20 0% 267.35 - - Thu 21 May, 2026 0.20 0% 267.35 - -
ZYDUSLIFE options price for Strike: 1220 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 1.40 - 281.85 - - Thu 21 May, 2026 1.40 - 281.85 - -
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
ZYDUSLIFE options price for Strike: 1030 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 14.35 -15.93% 5.55 -32.06% 0.86 Thu 21 May, 2026 15.35 10.66% 9.35 9.96% 1.06 Wed 20 May, 2026 23.50 -42.86% 9.80 61.11% 1.07 Tue 19 May, 2026 17.60 202.84% 23.85 - 0.38 Mon 18 May, 2026 9.95 11.9% 151.20 - - Fri 15 May, 2026 14.55 -0.79% 151.20 - - Thu 14 May, 2026 10.65 27% 151.20 - - Wed 13 May, 2026 2.45 -6.54% 151.20 - - Tue 12 May, 2026 2.85 -13.71% 151.20 - -
ZYDUSLIFE options price for Strike: 1020 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 22.00 -12.77% 2.85 -12.42% 1.38 Thu 21 May, 2026 21.20 -9.96% 5.65 7.33% 1.37 Wed 20 May, 2026 30.75 -66.71% 6.60 -23.08% 1.15 Tue 19 May, 2026 22.15 115.38% 18.90 381.48% 0.5 Mon 18 May, 2026 12.75 -3.19% 37.60 -15.63% 0.22 Fri 15 May, 2026 18.25 49.21% 26.95 540% 0.26 Thu 14 May, 2026 13.70 -9.03% 41.55 0% 0.06 Wed 13 May, 2026 3.20 0.36% 108.80 0% 0.05 Tue 12 May, 2026 3.25 0% 108.80 0% 0.05
ZYDUSLIFE options price for Strike: 1010 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 29.45 -2.15% 1.45 -17.85% 2.68 Thu 21 May, 2026 29.00 -2.11% 3.25 -4.19% 3.19 Wed 20 May, 2026 38.65 -32.62% 4.30 59.79% 3.26 Tue 19 May, 2026 27.20 -35.62% 14.30 90.2% 1.38 Mon 18 May, 2026 16.15 -7.98% 31.50 -42.05% 0.47 Fri 15 May, 2026 22.90 37.57% 21.90 375.68% 0.74 Thu 14 May, 2026 17.25 -54.11% 31.15 3600% 0.21 Wed 13 May, 2026 4.85 -1.05% 67.80 0% 0 Tue 12 May, 2026 4.20 22.9% 67.80 0% 0
ZYDUSLIFE options price for Strike: 1000 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 39.70 -14.6% 0.70 -11.8% 2.39 Thu 21 May, 2026 37.45 -6.8% 1.85 -31.48% 2.31 Wed 20 May, 2026 47.00 -30.02% 2.95 50.71% 3.15 Tue 19 May, 2026 33.60 -30.1% 10.25 138.51% 1.46 Mon 18 May, 2026 20.20 29.16% 24.65 -1% 0.43 Fri 15 May, 2026 28.65 -29.7% 17.50 16.34% 0.56 Thu 14 May, 2026 21.45 -35.12% 25.75 121.55% 0.34 Wed 13 May, 2026 5.70 -13.56% 64.40 -2.52% 0.1 Tue 12 May, 2026 5.60 79.26% 48.40 0% 0.09
ZYDUSLIFE options price for Strike: 990 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 48.95 -12.96% 0.30 -5.04% 5.62 Thu 21 May, 2026 47.25 -19.4% 1.15 -5.76% 5.15 Wed 20 May, 2026 55.75 -34.31% 2.00 11.32% 4.4 Tue 19 May, 2026 40.25 -48.74% 7.30 57.74% 2.6 Mon 18 May, 2026 24.95 25.95% 20.20 -17.24% 0.84 Fri 15 May, 2026 34.50 -39.46% 13.15 -1.93% 1.28 Thu 14 May, 2026 26.35 102.33% 21.05 989.47% 0.79 Wed 13 May, 2026 7.35 -3.01% 49.75 0% 0.15 Tue 12 May, 2026 7.20 7.26% 49.75 0% 0.14
ZYDUSLIFE options price for Strike: 980 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 59.25 -13.19% 0.20 -25.8% 2.05 Thu 21 May, 2026 57.55 -3.36% 0.85 5.18% 2.4 Wed 20 May, 2026 65.60 -12.87% 1.45 -19.61% 2.2 Tue 19 May, 2026 48.05 -16.18% 5.15 133.14% 2.39 Mon 18 May, 2026 30.05 -3.32% 16.00 -30.83% 0.86 Fri 15 May, 2026 41.25 -32.59% 9.90 -3.07% 1.2 Thu 14 May, 2026 32.15 12.19% 16.65 944% 0.83 Wed 13 May, 2026 9.65 4.49% 47.00 13.64% 0.09 Tue 12 May, 2026 9.10 21.92% 54.70 46.67% 0.08
ZYDUSLIFE options price for Strike: 970 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 69.85 -2.54% 0.25 -4.08% 1.63 Thu 21 May, 2026 68.25 -16.9% 0.65 -10.09% 1.66 Wed 20 May, 2026 83.95 -0.7% 1.25 -51.45% 1.54 Tue 19 May, 2026 54.95 -9.49% 3.45 95.22% 3.14 Mon 18 May, 2026 36.05 -1.86% 12.50 41.1% 1.46 Fri 15 May, 2026 48.45 -14.81% 7.30 -7.91% 1.01 Thu 14 May, 2026 38.60 -14.48% 13.25 883.33% 0.94 Wed 13 May, 2026 12.30 -9.8% 41.90 -10% 0.08 Tue 12 May, 2026 11.65 6.99% 43.40 25% 0.08
ZYDUSLIFE options price for Strike: 960 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 79.15 -0.64% 0.20 -12.12% 0.56 Thu 21 May, 2026 76.50 -1.88% 0.50 -16.1% 0.63 Wed 20 May, 2026 84.45 -27.27% 1.10 -39.49% 0.74 Tue 19 May, 2026 64.00 -6.78% 2.50 -8.02% 0.89 Mon 18 May, 2026 44.80 -3.67% 9.05 4.43% 0.9 Fri 15 May, 2026 56.35 -12.5% 5.35 19.41% 0.83 Thu 14 May, 2026 45.50 -36.22% 9.80 71.72% 0.61 Wed 13 May, 2026 15.60 -30.1% 34.00 -2.94% 0.23 Tue 12 May, 2026 14.90 28.43% 39.85 27.5% 0.16
ZYDUSLIFE options price for Strike: 950 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 89.00 -4.27% 0.20 -4.98% 1.23 Thu 21 May, 2026 86.00 -5.38% 0.35 -8.74% 1.24 Wed 20 May, 2026 93.00 -4.7% 0.80 -29.56% 1.28 Tue 19 May, 2026 74.40 -5.26% 1.90 30.97% 1.74 Mon 18 May, 2026 51.00 -5% 6.75 -33.33% 1.26 Fri 15 May, 2026 64.90 -34.84% 4.10 58.7% 1.79 Thu 14 May, 2026 52.70 -23.56% 7.55 0.34% 0.73 Wed 13 May, 2026 19.65 -0.76% 28.90 1.39% 0.56 Tue 12 May, 2026 18.35 17.67% 34.05 5.49% 0.55
ZYDUSLIFE options price for Strike: 940 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 92.55 0% 0.25 -2.42% 0.79 Thu 21 May, 2026 92.55 -3.16% 0.40 4.2% 0.81 Wed 20 May, 2026 105.40 -3.66% 0.70 -62.93% 0.75 Tue 19 May, 2026 85.85 -6.29% 1.30 -11.33% 1.96 Mon 18 May, 2026 59.90 -0.57% 4.80 -16.2% 2.07 Fri 15 May, 2026 73.30 -5.38% 2.95 58.24% 2.45 Thu 14 May, 2026 61.35 -32.85% 5.55 51.67% 1.47 Wed 13 May, 2026 24.05 5.32% 23.25 16.88% 0.65 Tue 12 May, 2026 22.40 -0.75% 27.80 4.76% 0.59
ZYDUSLIFE options price for Strike: 930 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 110.25 0% 0.15 -10.71% 0.54 Thu 21 May, 2026 110.25 -6.06% 0.40 -16.42% 0.6 Wed 20 May, 2026 113.55 0% 0.55 -43.7% 0.68 Tue 19 May, 2026 108.35 -11.61% 1.00 -69.09% 1.2 Mon 18 May, 2026 82.05 0% 3.50 38.49% 3.44 Fri 15 May, 2026 82.05 -8.2% 2.20 -39.83% 2.48 Thu 14 May, 2026 70.75 -13.48% 4.15 263.78% 3.79 Wed 13 May, 2026 29.60 4.44% 18.70 24.51% 0.9 Tue 12 May, 2026 27.35 -2.17% 22.85 -5.56% 0.76
ZYDUSLIFE options price for Strike: 920 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 120.35 -1.85% 0.15 -3.37% 1.62 Thu 21 May, 2026 117.00 -22.86% 0.35 -11.88% 1.65 Wed 20 May, 2026 132.00 -12.5% 0.60 -28.37% 1.44 Tue 19 May, 2026 99.55 -1.23% 0.80 -35.62% 1.76 Mon 18 May, 2026 75.15 -4.71% 2.70 93.81% 2.7 Fri 15 May, 2026 79.70 -1.16% 1.70 -67.25% 1.33 Thu 14 May, 2026 79.80 -14% 3.10 99.42% 4.01 Wed 13 May, 2026 34.50 1.01% 14.65 0% 1.73 Tue 12 May, 2026 33.20 -1% 18.20 4.22% 1.75
ZYDUSLIFE options price for Strike: 910 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 127.35 0% 0.25 -2.7% 1.03 Thu 21 May, 2026 127.35 -7.89% 0.15 -1.33% 1.06 Wed 20 May, 2026 105.00 0% 0.45 -7.41% 0.99 Tue 19 May, 2026 105.00 0% 0.75 -11.96% 1.07 Mon 18 May, 2026 105.00 0% 1.95 -5.15% 1.21 Fri 15 May, 2026 105.00 0% 1.50 -19.83% 1.28 Thu 14 May, 2026 89.30 -9.52% 2.40 14.15% 1.59 Wed 13 May, 2026 42.40 0% 11.65 -10.92% 1.26 Tue 12 May, 2026 42.40 -2.33% 14.65 22.68% 1.42
ZYDUSLIFE options price for Strike: 900 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 137.90 0% 0.15 -2.94% 2.62 Thu 21 May, 2026 137.90 -7.35% 0.25 -0.58% 2.7 Wed 20 May, 2026 151.10 -4.23% 0.40 -32.68% 2.51 Tue 19 May, 2026 123.60 -1.39% 0.55 -3.05% 3.58 Mon 18 May, 2026 94.70 -5.26% 1.60 5.22% 3.64 Fri 15 May, 2026 112.60 -6.17% 1.30 -17% 3.28 Thu 14 May, 2026 100.00 -41.73% 1.90 -3.54% 3.7 Wed 13 May, 2026 49.45 -12.58% 8.55 -5.47% 2.24 Tue 12 May, 2026 46.05 31.4% 11.55 -6.8% 2.07
ZYDUSLIFE options price for Strike: 890 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 190.00 0% 0.10 0% 17.8 Thu 21 May, 2026 190.00 0% 0.25 0% 17.8 Wed 20 May, 2026 190.00 0% 0.25 -9.18% 17.8 Tue 19 May, 2026 111.40 0% 0.50 -1.01% 19.6 Mon 18 May, 2026 111.40 0% 1.35 -10.81% 19.8 Fri 15 May, 2026 111.40 -16.67% 1.10 -2.63% 22.2 Thu 14 May, 2026 35.40 0% 1.70 -21.38% 19 Wed 13 May, 2026 35.40 0% 6.50 -0.68% 24.17 Tue 12 May, 2026 35.40 0% 8.95 -21.08% 24.33
ZYDUSLIFE options price for Strike: 880 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 143.00 0% 0.15 -3.57% 10.13 Thu 21 May, 2026 143.00 0% 0.20 -6.67% 10.5 Wed 20 May, 2026 143.00 0% 0.35 -5.26% 11.25 Tue 19 May, 2026 143.00 0% 0.60 -2.06% 11.88 Mon 18 May, 2026 71.20 0% 1.20 -2.02% 12.13 Fri 15 May, 2026 71.20 0% 0.90 -6.6% 12.38 Thu 14 May, 2026 71.20 0% 1.30 -34.97% 13.25 Wed 13 May, 2026 71.20 0% 5.00 0% 20.38 Tue 12 May, 2026 71.20 0% 6.65 -10.44% 20.38
ZYDUSLIFE options price for Strike: 870 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 78.45 0% 0.30 -11.11% 18.67 Thu 21 May, 2026 78.45 0% 0.30 -7.35% 21 Wed 20 May, 2026 78.45 0% 0.15 -1.45% 22.67 Tue 19 May, 2026 78.45 0% 0.50 -14.81% 23 Mon 18 May, 2026 78.45 0% 0.90 -4.71% 27 Fri 15 May, 2026 78.45 0% 0.80 -3.41% 28.33 Thu 14 May, 2026 78.45 0% 1.00 -51.11% 29.33 Wed 13 May, 2026 78.45 0% 3.65 -1.1% 60 Tue 12 May, 2026 78.45 0% 4.80 7.06% 60.67
ZYDUSLIFE options price for Strike: 860 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 148.30 0% 0.20 0% 13 Thu 21 May, 2026 148.30 0% 0.20 -2.5% 13 Wed 20 May, 2026 148.30 0% 0.25 0% 13.33 Tue 19 May, 2026 148.30 0% 0.50 2.56% 13.33 Mon 18 May, 2026 153.85 0% 0.70 -2.5% 13 Fri 15 May, 2026 153.85 - 0.65 -9.09% 13.33 Thu 14 May, 2026 82.35 - 1.00 -56.86% - Wed 13 May, 2026 82.35 - 2.70 -2.86% - Tue 12 May, 2026 82.35 - 3.70 -0.94% -
ZYDUSLIFE options price for Strike: 850 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 144.55 0% 0.15 0% 6.57 Thu 21 May, 2026 144.55 0% 0.15 0% 6.57 Wed 20 May, 2026 144.55 0% 0.25 -8% 6.57 Tue 19 May, 2026 144.55 0% 0.30 -12.28% 7.14 Mon 18 May, 2026 144.55 0% 0.40 -1.72% 8.14 Fri 15 May, 2026 144.55 0% 0.55 -3.33% 8.29 Thu 14 May, 2026 144.55 -30% 0.75 -32.58% 8.57 Wed 13 May, 2026 99.45 0% 2.30 -1.11% 8.9 Tue 12 May, 2026 99.45 0% 2.85 -20.35% 9
ZYDUSLIFE options price for Strike: 840 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 176.45 0% 0.20 -6.67% 14 Thu 21 May, 2026 176.45 0% 0.20 0% 15 Wed 20 May, 2026 176.45 0% 0.25 -28.57% 15 Tue 19 May, 2026 176.45 -66.67% 0.20 -4.55% 21 Mon 18 May, 2026 173.60 0% 0.45 0% 7.33 Fri 15 May, 2026 173.60 50% 0.45 -12% 7.33 Thu 14 May, 2026 154.40 - 0.65 -37.5% 12.5 Wed 13 May, 2026 96.00 - 1.50 0% - Tue 12 May, 2026 96.00 - 2.15 -4.76% -
ZYDUSLIFE options price for Strike: 830 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 82.00 0% 0.15 0% 26 Thu 21 May, 2026 82.00 0% 0.15 -3.7% 26 Wed 20 May, 2026 82.00 0% 0.15 22.73% 27 Tue 19 May, 2026 82.00 0% 0.30 -26.67% 22 Mon 18 May, 2026 82.00 0% 0.55 0% 30 Fri 15 May, 2026 82.00 0% 0.55 -21.05% 30 Thu 14 May, 2026 82.00 0% 0.55 -5% 38 Wed 13 May, 2026 82.00 0% 1.55 0% 40 Tue 12 May, 2026 82.00 0% 1.55 8.11% 40
ZYDUSLIFE options price for Strike: 820 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 260.95 0% 0.10 0% 38 Thu 21 May, 2026 260.95 0% 0.10 0% 38 Wed 20 May, 2026 260.95 -50% 0.20 40.74% 38 Tue 19 May, 2026 228.55 -50% 0.55 0% 13.5 Mon 18 May, 2026 188.95 0% 0.55 0% 6.75 Fri 15 May, 2026 188.95 - 0.55 -3.57% 6.75 Thu 14 May, 2026 110.70 - 0.60 -31.71% - Wed 13 May, 2026 110.70 - 1.15 2.5% - Tue 12 May, 2026 110.70 - 1.30 -9.09% -
ZYDUSLIFE options price for Strike: 810 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 82.20 - 0.10 0% - Thu 21 May, 2026 82.20 - 0.10 0% - Wed 20 May, 2026 82.20 - 0.10 100% - Tue 19 May, 2026 82.20 - 1.15 0% - Mon 18 May, 2026 82.20 - 1.15 0% - Fri 15 May, 2026 82.20 - 1.15 0% - Thu 14 May, 2026 82.20 - 1.15 0% - Wed 13 May, 2026 82.20 - 1.15 0% - Tue 12 May, 2026 82.20 - 1.15 -66.67% -
ZYDUSLIFE options price for Strike: 800 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 126.50 - 0.10 0% - Thu 21 May, 2026 126.50 - 0.10 -4.17% - Wed 20 May, 2026 126.50 - 0.05 -20% - Tue 19 May, 2026 126.50 - 0.15 -16.67% - Mon 18 May, 2026 126.50 - 0.25 -5.26% - Fri 15 May, 2026 126.50 - 0.25 -2.56% - Thu 14 May, 2026 126.50 - 0.35 -56.67% - Wed 13 May, 2026 126.50 - 0.95 0% - Tue 12 May, 2026 126.50 - 0.95 -15.09% -
ZYDUSLIFE options price for Strike: 790 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 97.85 - 7.90 - - Tue 28 Apr, 2026 97.85 - 7.90 - - Mon 27 Apr, 2026 97.85 - 7.90 - - Fri 24 Apr, 2026 97.85 - 7.90 - - Thu 23 Apr, 2026 97.85 - 7.90 - - Wed 22 Apr, 2026 97.85 - 7.90 - - Tue 21 Apr, 2026 97.85 - 7.90 - - Mon 20 Apr, 2026 97.85 - 7.90 - - Fri 17 Apr, 2026 97.85 - 7.90 - -
ZYDUSLIFE options price for Strike: 780 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 143.20 - 6.50 - - Thu 21 May, 2026 143.20 - 6.50 - - Wed 20 May, 2026 143.20 - 6.50 - - Tue 19 May, 2026 143.20 - 6.50 - - Mon 18 May, 2026 143.20 - 6.50 - - Fri 15 May, 2026 143.20 - 6.50 - - Thu 14 May, 2026 143.20 - 6.50 - - Wed 13 May, 2026 143.20 - 6.50 - - Tue 12 May, 2026 143.20 - 6.50 - -
ZYDUSLIFE options price for Strike: 770 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 114.65 - 4.95 - - Tue 28 Apr, 2026 114.65 - 4.95 - - Mon 27 Apr, 2026 114.65 - 4.95 - - Fri 24 Apr, 2026 114.65 - 4.95 - - Thu 23 Apr, 2026 114.65 - 4.95 - - Wed 22 Apr, 2026 114.65 - 4.95 - - Tue 21 Apr, 2026 114.65 - 4.95 - - Mon 20 Apr, 2026 114.65 - 4.95 - - Fri 17 Apr, 2026 114.65 - 4.95 - -
ZYDUSLIFE options price for Strike: 760 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Fri 22 May, 2026 160.70 - 0.15 0% - Thu 21 May, 2026 160.70 - 0.15 -5.88% - Wed 20 May, 2026 160.70 - 0.15 0% - Tue 19 May, 2026 160.70 - 0.15 -41.38% - Mon 18 May, 2026 160.70 - 0.15 45% - Fri 15 May, 2026 160.70 - 0.25 0% - Thu 14 May, 2026 160.70 - 0.25 -20% - Wed 13 May, 2026 160.70 - 0.50 -13.79% - Tue 12 May, 2026 160.70 - 0.55 -44.23% -
ZYDUSLIFE options price for Strike: 740 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 178.80 - 0.10 0% - Tue 28 Apr, 2026 178.80 - 0.10 0% - Mon 27 Apr, 2026 178.80 - 0.10 0% - Fri 24 Apr, 2026 178.80 - 0.10 700% - Thu 23 Apr, 2026 178.80 - 0.15 - - Wed 22 Apr, 2026 178.80 - 0.20 - - Tue 21 Apr, 2026 178.80 - 0.20 0% - Mon 20 Apr, 2026 178.80 - 1.40 0% - Fri 17 Apr, 2026 178.80 - 1.40 0% -
ZYDUSLIFE options price for Strike: 720 May
Date
CE
CE OI
PE
PE OI PUT CALL Ratio Wed 29 Apr, 2026 197.40 - 1.00 0% - Tue 28 Apr, 2026 197.40 - 1.00 0% - Mon 27 Apr, 2026 197.40 - 1.00 0% - Fri 24 Apr, 2026 197.40 - 1.00 0% - Thu 23 Apr, 2026 197.40 - 1.00 0% - Wed 22 Apr, 2026 197.40 - 1.00 0% - Tue 21 Apr, 2026 197.40 - 1.00 0% - Mon 20 Apr, 2026 197.40 - 1.00 0% - Fri 17 Apr, 2026 197.40 - 1.00 0% -
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
VIDEO
Munafa Stock Market Course + Intraday & FNO calls 
![ZYDUSLIFE Call Put options [ZYDUSLIFE target price] Zydus Lifesciences Ltd #ZYDUSLIFE_TargetPrice](http://MunafaSutra.com/images/munafaWhite.png)
![ZYDUSLIFE Call Put options [ZYDUSLIFE target price] Zydus Lifesciences Ltd #ZYDUSLIFE_TargetPrice](https://munafasutra.com/images/MunafaBookCover.png)
