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

ZYDUSLIFE SPOT Price: 910.05 as on 18 Feb, 2026

Zydus Lifesciences Ltd (ZYDUSLIFE) target & price

ZYDUSLIFE Target Price
Target up: 920.42
Target up: 917.83
Target up: 915.23
Target down: 907.72
Target down: 905.13
Target down: 902.53
Target down: 895.02

Date Close Open High Low Volume
18 Wed Feb 2026910.05910.00912.90900.200.29 M
17 Tue Feb 2026906.65910.00914.15903.550.23 M
16 Mon Feb 2026910.45905.00916.45905.000.44 M
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
ZYDUSLIFE Call Put options [ZYDUSLIFE target price] Zydus Lifesciences Ltd #ZYDUSLIFE_TargetPrice

Maximum CALL writing has been for strikes: 950 1000 900 These will serve as resistance

Maximum PUT writing has been for strikes: 900 850 880 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 910 920 900 950

Put to Call Ratio (PCR) has decreased for strikes: 950 980 1000 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
Wed 18 Feb, 202622.8560%26.10175%0.28
Tue 17 Feb, 202625.850%25.000%0.16
Mon 16 Feb, 202625.90150%25.000%0.16
Fri 13 Feb, 202624.70233.33%25.000%0.4
Thu 12 Feb, 202622.000%25.0033.33%1.33
Wed 11 Feb, 202622.000%48.000%1
Tue 10 Feb, 202622.50-48.00-25%1
Mon 09 Feb, 202646.75-26.35--
Fri 06 Feb, 202646.75-51.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202617.900%55.20--
Tue 17 Feb, 202622.350%55.20--
Mon 16 Feb, 202622.700%55.20--
Fri 13 Feb, 202622.15150%55.20--
Thu 12 Feb, 202626.10100%55.20--
Wed 11 Feb, 202634.700%55.20--
Tue 10 Feb, 202634.700%55.20--
Mon 09 Feb, 202634.70-55.20--
Fri 06 Feb, 202628.25-55.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202614.00100%63.00--
Tue 17 Feb, 202618.00-33.33%63.00--
Mon 16 Feb, 202619.500%63.00--
Fri 13 Feb, 202619.50-63.00--
Thu 12 Feb, 202616.30-63.00--
Wed 11 Feb, 202616.30-63.00--
Tue 10 Feb, 202616.30-63.00--
Mon 09 Feb, 202638.35-63.00--
Fri 06 Feb, 202638.35-63.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202612.103.98%44.8020%0.13
Tue 17 Feb, 202613.50112.05%48.005.26%0.11
Mon 16 Feb, 202615.251.22%45.9526.67%0.23
Fri 13 Feb, 202615.6510.81%47.950%0.18
Thu 12 Feb, 202621.1039.62%47.95-0.2
Wed 11 Feb, 202613.80-3.64%68.30--
Tue 10 Feb, 202613.85139.13%68.30--
Mon 09 Feb, 202624.65-68.30--
Fri 06 Feb, 202621.60-68.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20269.80400%75.50--
Tue 17 Feb, 202610.100%75.50--
Mon 16 Feb, 202613.000%75.50--
Fri 13 Feb, 202613.40100%75.50--
Thu 12 Feb, 202611.050%75.50--
Wed 11 Feb, 202611.05-75.50--
Tue 10 Feb, 202631.15-75.50--
Mon 09 Feb, 202631.15-75.50--
Fri 06 Feb, 202631.15-75.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202616.25-82.75--
Tue 17 Feb, 202616.25-82.75--
Mon 16 Feb, 202616.25-82.75--
Fri 13 Feb, 202616.25-82.75--
Thu 12 Feb, 202616.25-82.75--
Wed 11 Feb, 202616.25-82.75--
Tue 10 Feb, 202616.25-82.75--
Mon 09 Feb, 202616.25-82.75--
Fri 06 Feb, 202616.25-82.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20266.8522.45%75.0025%0.08
Tue 17 Feb, 20267.3525.64%71.75-0.08
Mon 16 Feb, 20268.50680%89.10--
Fri 13 Feb, 202611.500%89.10--
Thu 12 Feb, 202614.00150%89.10--
Wed 11 Feb, 202614.150%89.10--
Tue 10 Feb, 202614.150%89.10--
Mon 09 Feb, 202614.15100%89.10--
Fri 06 Feb, 202612.350%89.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20261.300%98.25--
Tue 17 Feb, 20261.300%98.25--
Mon 16 Feb, 20261.300%98.25--
Fri 13 Feb, 20261.300%98.25--
Thu 12 Feb, 20261.300%98.25--
Wed 11 Feb, 20261.300%98.25--
Tue 10 Feb, 20261.300%98.25--
Mon 09 Feb, 20261.300%98.25--
Fri 06 Feb, 20261.300%98.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20264.2513.38%91.250%0.03
Tue 17 Feb, 20265.306.08%91.250%0.04
Mon 16 Feb, 20265.9021.31%91.250%0.04
Fri 13 Feb, 20266.157.96%91.250%0.05
Thu 12 Feb, 20269.153.67%76.50100%0.05
Wed 11 Feb, 20265.7513.54%114.100%0.03
Tue 10 Feb, 20266.25100%114.10-0.03
Mon 09 Feb, 202610.95380%103.70--
Fri 06 Feb, 20265.0042.86%103.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20264.800%114.80--
Tue 17 Feb, 20264.80-114.80--
Mon 16 Feb, 20268.70-114.80--
Fri 13 Feb, 20268.70-114.80--
Thu 12 Feb, 20268.70-114.80--
Wed 11 Feb, 20268.70-114.80--
Tue 10 Feb, 20268.70-114.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20267.00-119.20--
Tue 17 Feb, 20267.00-119.20--
Mon 16 Feb, 20267.00-119.20--
Fri 13 Feb, 20267.00-119.20--
Thu 12 Feb, 20267.000%119.20--
Wed 11 Feb, 20265.350%119.20--
Tue 10 Feb, 20265.35-119.20--
Mon 09 Feb, 202615.75-119.20--
Fri 06 Feb, 202615.75-119.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20265.800%132.10--
Tue 17 Feb, 20265.800%132.10--
Mon 16 Feb, 20265.800%132.10--
Fri 13 Feb, 20265.800%132.10--
Thu 12 Feb, 20265.80-132.10--
Wed 11 Feb, 20266.20-132.10--
Tue 10 Feb, 20266.20-132.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20262.5033.33%135.45--
Tue 17 Feb, 20262.50-25%135.45--
Mon 16 Feb, 20265.000%135.45--
Fri 13 Feb, 20265.000%135.45--
Thu 12 Feb, 20265.0033.33%135.45--
Wed 11 Feb, 20262.800%135.45--
Tue 10 Feb, 20262.8050%135.45--
Mon 09 Feb, 20265.00-135.45--
Fri 06 Feb, 202612.30-135.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20264.35-150.05--
Tue 17 Feb, 20264.35-150.05--
Mon 16 Feb, 20264.35-150.05--
Fri 13 Feb, 20264.35-150.05--
Thu 12 Feb, 20264.35-150.05--
Wed 11 Feb, 20264.35-150.05--
Tue 10 Feb, 20264.35-150.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 20269.50-152.35--
Tue 17 Feb, 20269.50-152.35--
Mon 16 Feb, 20269.50-152.35--
Fri 13 Feb, 20269.50-152.35--
Thu 12 Feb, 20269.50-152.35--
Wed 11 Feb, 20269.50-152.35--
Tue 10 Feb, 20269.50-152.35--

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
Wed 18 Feb, 202627.9521.05%24.90125%0.39
Tue 17 Feb, 202629.00-24.70100%0.21
Mon 16 Feb, 202636.40-28.05--
Fri 13 Feb, 202636.40-43.55--
Thu 12 Feb, 202636.40-43.55--
Wed 11 Feb, 202636.40-43.55--
Tue 10 Feb, 202636.40-43.55--
Mon 09 Feb, 202636.40-43.55--
Fri 06 Feb, 202636.40-43.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202630.85-2.86%16.6525.61%1.01
Tue 17 Feb, 202633.05144.19%19.6054.72%0.78
Mon 16 Feb, 202635.1010.26%21.000%1.23
Fri 13 Feb, 202636.0025.81%21.00-5.36%1.36
Thu 12 Feb, 202645.00-29.55%17.8040%1.81
Wed 11 Feb, 202632.65-20%30.0042.86%0.91
Tue 10 Feb, 202629.755400%37.00115.38%0.51
Mon 09 Feb, 202648.15-50%18.30333.33%13
Fri 06 Feb, 202646.550%25.000%1.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202646.10-14.800%-
Tue 17 Feb, 202646.10-16.65140%-
Mon 16 Feb, 202646.10-24.900%-
Fri 13 Feb, 202646.10-24.900%-
Thu 12 Feb, 202646.10-24.900%-
Wed 11 Feb, 202646.10-24.9011.11%-
Tue 10 Feb, 202646.10-32.50--
Mon 09 Feb, 202646.10-33.45--
Fri 06 Feb, 202646.10-33.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202667.30-10.1523.81%-
Tue 17 Feb, 202667.30-12.4057.5%-
Mon 16 Feb, 202667.30-13.2548.15%-
Fri 13 Feb, 202667.30-14.900%-
Thu 12 Feb, 202667.30-12.50-6.9%-
Wed 11 Feb, 202667.30-24.0511.54%-
Tue 10 Feb, 202667.30-26.4018.18%-
Mon 09 Feb, 202667.30-12.50214.29%-
Fri 06 Feb, 202667.30-17.550%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202657.35-7.0025%-
Tue 17 Feb, 202657.35-9.80100%-
Mon 16 Feb, 202657.35-9.500%-
Fri 13 Feb, 202657.35-9.500%-
Thu 12 Feb, 202657.35-9.500%-
Wed 11 Feb, 202657.35-9.500%-
Tue 10 Feb, 202657.35-9.500%-
Mon 09 Feb, 202657.35-9.50--
Fri 06 Feb, 202657.35-24.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202679.45-11.050%-
Tue 17 Feb, 202679.45-11.050%-
Mon 16 Feb, 202679.45-11.050%-
Fri 13 Feb, 202679.45-11.05-9.09%-
Thu 12 Feb, 202679.45-8.50-31.25%-
Wed 11 Feb, 202679.45-14.5014.29%-
Tue 10 Feb, 202679.45-21.00600%-
Mon 09 Feb, 202679.45-7.95-50%-
Fri 06 Feb, 202679.45-18.750%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202670.15-4.65-9.82%-
Tue 17 Feb, 202670.15-6.3015.46%-
Mon 16 Feb, 202670.15-6.105.43%-
Fri 13 Feb, 202670.15-7.7517.95%-
Thu 12 Feb, 202670.15-6.70-4.88%-
Wed 11 Feb, 202670.15-10.70-64.66%-
Tue 10 Feb, 202670.15-17.505700%-
Mon 09 Feb, 202670.15-7.00100%-
Fri 06 Feb, 202670.15-7.750%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202692.95-19.05--
Tue 17 Feb, 202692.95-19.05--
Mon 16 Feb, 202692.95-19.05--
Fri 13 Feb, 202692.95-19.05--
Thu 12 Feb, 202692.95-19.05--
Wed 11 Feb, 202692.95-19.05--
Tue 10 Feb, 202692.95-19.05--
Mon 09 Feb, 202692.95-19.05--
Fri 06 Feb, 202692.95-19.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 202684.50-6.400%-
Tue 17 Feb, 202684.50-6.400%-
Mon 16 Feb, 202684.50-6.400%-
Fri 13 Feb, 202684.50-6.400%-
Thu 12 Feb, 202684.50-6.4050%-
Wed 11 Feb, 202684.50-9.00--
Tue 10 Feb, 202684.50-12.45--
Mon 09 Feb, 202684.50-12.45--
Fri 06 Feb, 202684.50-12.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026107.50-3.000%-
Tue 17 Feb, 2026107.50-3.000%-
Mon 16 Feb, 2026107.50-3.000%-
Fri 13 Feb, 2026107.50-3.000%-
Thu 12 Feb, 2026107.50-3.00-33.33%-
Wed 11 Feb, 2026107.50-6.45-40%-
Tue 10 Feb, 2026107.50-11.10--
Mon 09 Feb, 2026107.50-13.95--
Fri 06 Feb, 2026107.50-13.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026100.10-8.30--
Tue 17 Feb, 2026100.10-8.30--
Mon 16 Feb, 2026100.10-8.30--
Fri 13 Feb, 2026100.10-8.30--
Thu 12 Feb, 2026100.10-8.30--
Wed 11 Feb, 2026100.10-8.30--
Tue 10 Feb, 2026100.10-8.30--
Mon 09 Feb, 2026100.10-8.30--
Fri 06 Feb, 2026100.10-8.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026123.20-2.700%-
Tue 17 Feb, 2026123.20-2.700%-
Mon 16 Feb, 2026123.20-2.700%-
Fri 13 Feb, 2026123.20-2.70-12.5%-
Thu 12 Feb, 2026123.20-2.15100%-
Wed 11 Feb, 2026123.20-4.15-42.86%-
Tue 10 Feb, 2026123.20-7.00--
Mon 09 Feb, 2026123.20-9.90--
Fri 06 Feb, 2026123.20-9.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026116.90-5.30--
Tue 17 Feb, 2026116.90-5.30--
Mon 16 Feb, 2026116.90-5.30--
Fri 13 Feb, 2026116.90-5.30--
Thu 12 Feb, 2026116.90-5.30--
Wed 11 Feb, 2026116.90-5.30--
Tue 10 Feb, 2026116.90-5.30--
Mon 09 Feb, 2026116.90-5.30--
Fri 06 Feb, 2026116.90-5.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026139.80-1.40--
Tue 17 Feb, 2026139.80-6.80--
Mon 16 Feb, 2026139.80-6.80--
Fri 13 Feb, 2026139.80-6.80--
Thu 12 Feb, 2026139.80-6.80--
Wed 11 Feb, 2026139.80-6.80--
Tue 10 Feb, 2026139.80-6.80--
Mon 09 Feb, 2026139.80-6.80--
Fri 06 Feb, 2026139.80-6.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026157.20-4.50--
Tue 17 Feb, 2026157.20-4.50--
Mon 16 Feb, 2026157.20-4.50--
Fri 13 Feb, 2026157.20-4.50--
Thu 12 Feb, 2026157.20-4.50--
Wed 11 Feb, 2026157.20-4.50--
Tue 10 Feb, 2026157.20-4.50--
Mon 09 Feb, 2026157.20-4.50--
Fri 06 Feb, 2026157.20-4.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 18 Feb, 2026175.30-0.60-87.5%-
Tue 17 Feb, 2026175.30-1.1533.33%-
Mon 16 Feb, 2026175.30-1.400%-
Fri 13 Feb, 2026175.30-1.40100%-
Thu 12 Feb, 2026175.30-1.450%-
Wed 11 Feb, 2026175.30-1.45--
Tue 10 Feb, 2026175.30-2.90--
Mon 09 Feb, 2026175.30-2.90--
Fri 06 Feb, 2026175.30-2.90--

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

Hindi Video What Is Needed To Succeed In Stock Markets

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

 

Back to top