ebook Munafa Stock Market Course + Intraday & FNO calls  

       

MPHASIS Call Put options [MPHASIS target price] MphasiS Limited #MPHASIS_TargetPrice

MPHASIS Call Put options target price & charts for MphasiS Limited

MPHASIS - Share MphasiS Limited trades in NSE under IT Consulting & Software

Lot size for MPHASIS LIMITED MPHASIS is 275

  MPHASIS Most Active Call Put Options If you want a more indepth option chain analysis of MphasiS Limited, then click here

 

Available expiries for MPHASIS

MPHASIS Expiry as on: 28 Jul, 2026. View: 30 Jun, 2026 28 Jul, 2026 25 Aug, 2026 29 Sep, 2026

MPHASIS SPOT Price: 2232.40 as on 23 Jul, 2026

MphasiS Limited (MPHASIS) target & price

MPHASIS Target Price
Target up: 2317.93
Target up: 2275.17
Target up: 2259.15
Target up: 2243.13
Target down: 2200.37
Target down: 2184.35
Target down: 2168.33

Date Close Open High Low Volume
23 Thu Jul 20262232.402282.802285.902211.100.56 M
22 Wed Jul 20262273.802355.102363.502265.100.43 M
21 Tue Jul 20262380.102413.302450.002375.200.17 M
20 Mon Jul 20262413.402402.102458.602398.000.66 M
17 Fri Jul 20262394.202385.002407.902352.800.7 M
16 Thu Jul 20262352.002359.002392.002345.500.31 M
15 Wed Jul 20262339.202350.002368.902324.000.25 M
14 Tue Jul 20262372.302400.002422.302359.200.37 M
MPHASIS Call Put options [MPHASIS target price] MphasiS Limited #MPHASIS_TargetPrice

Maximum CALL writing has been for strikes: 2400 2238 2338 These will serve as resistance

Maximum PUT writing has been for strikes: 2238 2300 2338 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 2178 2080 2120 2288

Put to Call Ratio (PCR) has decreased for strikes: 2680 2388 2300 2338

MPHASIS 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 22 Jul, 202676.35-2.3%43.15-9.59%0.91
Tue 21 Jul, 2026157.10-2.05%12.505.63%0.98
Mon 20 Jul, 2026193.00-0.81%9.3513.85%0.91
Fri 17 Jul, 2026172.70-1.01%15.20-0.51%0.79
Thu 16 Jul, 2026141.65-0.6%25.350.26%0.79
Wed 15 Jul, 2026140.100.2%29.35-6.46%0.78
Tue 14 Jul, 2026159.40-1.38%26.50-10.11%0.84
Mon 13 Jul, 2026186.95-2.69%23.251.97%0.92
Fri 10 Jul, 2026132.05-4.06%42.952.24%0.88
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026172.401.92%37.206.67%0.6
Mon 06 Jul, 2026128.700%55.00-3.23%0.58
Fri 03 Jul, 2026128.708.33%59.0026.53%0.6
Thu 02 Jul, 202699.4520%81.1522.5%0.51
Wed 01 Jul, 202650.4542.86%119.050%0.5
Tue 30 Jun, 202668.905.66%119.055.26%0.71
Mon 29 Jun, 202692.60341.67%103.253700%0.72
Thu 25 Jun, 2026134.8550%101.300%0.08
Wed 24 Jun, 2026111.050%101.300%0.13
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026179.500%47.85133.33%1.3
Tue 21 Jul, 2026179.500%14.452.13%0.56
Mon 20 Jul, 2026179.50-5.49%10.25-18.97%0.55
Fri 17 Jul, 2026161.30-5.21%17.15-7.94%0.64
Thu 16 Jul, 2026135.30-1.03%27.40-7.35%0.66
Wed 15 Jul, 2026132.904.3%32.65-12.82%0.7
Tue 14 Jul, 2026154.001.09%29.65-1.27%0.84
Mon 13 Jul, 2026175.00-9.8%25.60-43.57%0.86
Fri 10 Jul, 2026125.00-5.56%47.20-8.5%1.37
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026157.50-15.07%43.00-1.98%1.6
Mon 06 Jul, 2026117.802.82%63.5023.17%1.38
Fri 03 Jul, 2026115.10-35.45%66.0528.13%1.15
Thu 02 Jul, 202689.9027.91%91.5012.28%0.58
Wed 01 Jul, 202643.302.38%133.050%0.66
Tue 30 Jun, 202659.8531.25%133.0596.55%0.68
Mon 29 Jun, 202681.20966.67%108.152800%0.45
Thu 25 Jun, 2026110.20100%65.350%0.17
Wed 24 Jun, 202687.900%65.350%0.33
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 202654.1033.14%61.6018.46%0.66
Tue 21 Jul, 2026152.700%20.35-3.7%0.74
Mon 20 Jul, 2026152.70-9.33%14.60-24.16%0.77
Fri 17 Jul, 2026138.00-4.46%22.452.89%0.92
Thu 16 Jul, 2026129.150%37.300%0.86
Wed 15 Jul, 2026129.150%40.70-2.81%0.86
Tue 14 Jul, 2026129.15-13.3%38.30-5.82%0.88
Mon 13 Jul, 2026156.356.39%32.20-7.35%0.81
Fri 10 Jul, 2026106.55-10.98%57.458.51%0.93
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026144.15-2.94%48.956.25%2.06
Mon 06 Jul, 2026105.559.68%72.5030.61%1.88
Fri 03 Jul, 2026104.303.33%75.15716.67%1.58
Thu 02 Jul, 202680.3525%105.35100%0.2
Wed 01 Jul, 202638.3541.18%171.00-25%0.13
Tue 30 Jun, 202653.4013.33%116.500%0.24
Mon 29 Jun, 202698.500%116.500%0.27
Thu 25 Jun, 202698.50114.29%97.00-0.27
Wed 24 Jun, 202690.00-156.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 202649.35-27.4%66.0593.1%1.06
Tue 21 Jul, 2026130.150%23.1016%0.4
Mon 20 Jul, 2026130.150%18.204.17%0.34
Fri 17 Jul, 2026130.150%40.150%0.33
Thu 16 Jul, 2026124.000%40.15-7.69%0.33
Wed 15 Jul, 2026124.000%45.00-13.33%0.36
Tue 14 Jul, 2026124.00-5.19%40.30-6.25%0.41
Mon 13 Jul, 2026149.70-10.47%35.05-54.93%0.42
Fri 10 Jul, 202697.70-23.21%60.805.97%0.83
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 202645.207.04%73.45-28.78%1.3
Tue 21 Jul, 2026144.350%20.8013.93%1.96
Mon 20 Jul, 2026144.35-2.74%19.30-5.43%1.72
Fri 17 Jul, 2026123.45-2.67%27.155.74%1.77
Thu 16 Jul, 2026102.30-10.71%42.95-7.58%1.63
Wed 15 Jul, 2026100.55-8.7%48.90-8.97%1.57
Tue 14 Jul, 2026113.65-3.16%45.55-7.05%1.58
Mon 13 Jul, 2026140.45-23.39%37.95-4.88%1.64
Fri 10 Jul, 202694.95-63.31%65.7031.2%1.32
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 202644.65239.02%73.6043.52%1
Tue 21 Jul, 2026124.352.5%26.00-4.93%2.35
Mon 20 Jul, 2026142.20-2.44%19.35-20.08%2.54
Fri 17 Jul, 2026122.35-16.33%27.909.01%3.1
Thu 16 Jul, 2026102.7012.64%44.4515.35%2.38
Wed 15 Jul, 202699.25-12.12%50.255.21%2.32
Tue 14 Jul, 2026116.75-20.8%44.7522.29%1.94
Mon 13 Jul, 2026138.65123.21%38.8068.82%1.26
Fri 10 Jul, 202694.705500%66.201450%1.66
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 202637.453.17%--
Tue 21 Jul, 2026144.550%--
Mon 20 Jul, 2026144.55-5.97%--
Fri 17 Jul, 202696.000%--
Thu 16 Jul, 2026126.000%--
Wed 15 Jul, 2026126.000%--
Tue 14 Jul, 2026126.001.52%--
Mon 13 Jul, 2026128.00-13.16%--
Fri 10 Jul, 202683.85-34.48%--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 01 Jul, 2026161.00-61.9536.84%-
Tue 30 Jun, 2026161.00-97.20-13.64%-
Mon 29 Jun, 2026161.00-92.5522.22%-
Thu 25 Jun, 2026161.00-177.000%-
Wed 24 Jun, 2026161.00-177.000%-
Tue 23 Jun, 2026161.00-177.00--
Mon 22 Jun, 2026161.00-177.40--
Fri 19 Jun, 2026161.00-177.40--
Thu 18 Jun, 2026161.00-177.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 202630.4561.69%97.30-19.92%0.5
Tue 21 Jul, 202683.95-0.38%38.75-1.51%1
Mon 20 Jul, 2026111.40-6.09%29.358.61%1.01
Fri 17 Jul, 202697.05-6.38%39.6512.44%0.87
Thu 16 Jul, 202682.90-2.61%59.1514.21%0.73
Wed 15 Jul, 202678.15-1.29%67.00-4.04%0.62
Tue 14 Jul, 202694.35-8.55%59.80-0.5%0.64
Mon 13 Jul, 2026113.40-11.02%51.8031.79%0.59
Fri 10 Jul, 202674.45-7.52%85.0011.03%0.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026106.1089.41%70.00303.85%0.65
Mon 06 Jul, 202674.9023.19%103.1013.04%0.31
Fri 03 Jul, 202674.40187.5%104.85666.67%0.33
Thu 02 Jul, 202655.6541.18%140.000%0.13
Wed 01 Jul, 202636.000%188.350%0.18
Tue 30 Jun, 202636.0013.33%188.35200%0.18
Mon 29 Jun, 202653.151400%105.000%0.07
Thu 25 Jun, 202668.200%105.000%1
Wed 24 Jun, 202668.200%105.000%1
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 202627.4030.7%106.10-14.29%0.77
Tue 21 Jul, 202675.600%43.3011.76%1.17
Mon 20 Jul, 2026101.15-15.56%32.70-15.6%1.04
Fri 17 Jul, 202688.70-7.53%44.8554.95%1.04
Thu 16 Jul, 202674.3018.7%64.4068.52%0.62
Wed 15 Jul, 202672.2043.02%73.0012.5%0.44
Tue 14 Jul, 202687.20-7.53%65.802.13%0.56
Mon 13 Jul, 2026106.05365%56.30235.71%0.51
Fri 10 Jul, 202669.45900%90.35-0.7
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 202625.20128%--
Tue 21 Jul, 202680.6513.64%--
Mon 20 Jul, 202694.30-24.14%--
Fri 17 Jul, 202683.95-25.64%--
Thu 16 Jul, 202673.3530%--
Wed 15 Jul, 202668.203.45%--
Tue 14 Jul, 202681.757.41%--
Mon 13 Jul, 202699.95-18.18%--
Fri 10 Jul, 202665.15-5.71%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202695.2556.25%79.30254.17%1.7
Mon 06 Jul, 202666.30-8.57%114.3041.18%0.75
Fri 03 Jul, 202665.851650%116.451600%0.49
Thu 02 Jul, 202632.550%207.700%0.5
Wed 01 Jul, 202632.550%207.700%0.5
Tue 30 Jun, 202632.55100%207.70-0.5
Mon 29 Jun, 2026121.400%199.90--
Thu 25 Jun, 2026121.400%199.90--
Wed 24 Jun, 2026121.400%199.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 202620.3010.47%--
Tue 21 Jul, 202662.90-1.15%--
Mon 20 Jul, 202682.00-16.35%--
Fri 17 Jul, 202671.3525.3%--
Thu 16 Jul, 202662.6088.64%--
Wed 15 Jul, 202660.4046.67%--
Tue 14 Jul, 202672.2015.38%--
Mon 13 Jul, 202693.904%--
Fri 10 Jul, 202656.30-13.79%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202684.95265.52%190.20--
Mon 06 Jul, 202658.50-3.33%190.20--
Fri 03 Jul, 202656.9530.43%190.20--
Thu 02 Jul, 202642.70155.56%190.20--
Wed 01 Jul, 202620.4512.5%190.20--
Tue 30 Jun, 202627.8033.33%190.20--
Mon 29 Jun, 202641.95100%190.20--
Thu 25 Jun, 202671.850%190.20--
Wed 24 Jun, 202671.8550%190.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 202618.35135.29%132.65-12.59%0.98
Tue 21 Jul, 202657.4030.77%61.90-4.93%2.65
Mon 20 Jul, 202676.75-27.78%47.4017.36%3.64
Fri 17 Jul, 202667.1514.89%61.00255.88%2.24
Thu 16 Jul, 202657.1067.86%81.5013.33%0.72
Wed 15 Jul, 202655.6012%88.750%1.07
Tue 14 Jul, 202666.6056.25%85.003.45%1.2
Mon 13 Jul, 202685.30-73.10-1.81
Fri 10 Jul, 202613.00-289.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 202615.9540.74%142.751.34%1.99
Tue 21 Jul, 202652.8014.89%65.15-3.87%2.76
Mon 20 Jul, 202674.55-25.4%50.652.65%3.3
Fri 17 Jul, 202662.25-4.55%65.75586.36%2.4
Thu 16 Jul, 202653.7529.41%84.9037.5%0.33
Wed 15 Jul, 202651.45-1.92%91.100%0.31
Tue 14 Jul, 202663.1526.83%91.10100%0.31
Mon 13 Jul, 202681.5051.85%125.600%0.2
Fri 10 Jul, 202650.00-22.86%125.60-20%0.3
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 202615.953.93%144.15-46.6%0.27
Tue 21 Jul, 202651.6017.65%68.0550.77%0.53
Mon 20 Jul, 202671.15-39.36%53.0030%0.41
Fri 17 Jul, 202661.35-9.46%66.9048.51%0.19
Thu 16 Jul, 202653.1011.73%88.600%0.12
Wed 15 Jul, 202650.9013.62%100.90-10.62%0.13
Tue 14 Jul, 202663.354.59%92.4544.87%0.17
Mon 13 Jul, 202680.502512%78.60-0.12
Fri 10 Jul, 202649.65-176.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 202612.9023.62%158.25-13.33%0.41
Tue 21 Jul, 202643.80-7.97%77.40-3.85%0.59
Mon 20 Jul, 202662.007.81%61.6562.5%0.57
Fri 17 Jul, 202652.7054.22%76.5017.07%0.38
Thu 16 Jul, 202645.802.47%106.30-2.38%0.49
Wed 15 Jul, 202644.15-5.81%109.85100%0.52
Tue 14 Jul, 202655.25-1.15%103.3516.67%0.24
Mon 13 Jul, 202670.55-37.86%88.65500%0.21
Fri 10 Jul, 202643.004.48%237.500%0.02
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202667.20170%216.00--
Mon 06 Jul, 202645.000%216.00--
Fri 03 Jul, 202645.0042.86%216.00--
Thu 02 Jul, 202619.000%216.00--
Wed 01 Jul, 202619.000%216.00--
Tue 30 Jun, 202619.000%216.00--
Mon 29 Jun, 202641.65-216.00--
Thu 25 Jun, 202686.10-216.00--
Wed 24 Jun, 202686.10-216.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 202610.55-21.71%175.70-7.79%1.04
Tue 21 Jul, 202636.30-8.38%89.603.36%0.88
Mon 20 Jul, 202653.9011.05%74.0519.2%0.78
Fri 17 Jul, 202645.804.88%88.45495.24%0.73
Thu 16 Jul, 202639.80-3.53%123.450%0.13
Wed 15 Jul, 202637.90-9.57%123.45-19.23%0.12
Tue 14 Jul, 202647.45-5.53%117.5518.18%0.14
Mon 13 Jul, 202662.50-23.75%99.20-4.35%0.11
Fri 10 Jul, 202636.801.16%153.0515%0.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202658.9017.65%249.00--
Mon 06 Jul, 202636.8521.43%249.00--
Fri 03 Jul, 202638.5547.37%249.00--
Thu 02 Jul, 202627.95-9.52%249.00--
Wed 01 Jul, 202620.450%249.00--
Tue 30 Jun, 202620.45-249.00--
Mon 29 Jun, 2026114.35-249.00--
Thu 25 Jun, 2026114.35-249.00--
Wed 24 Jun, 2026114.35-249.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20269.20-31.62%188.15-21.09%0.26
Tue 21 Jul, 202632.8529.13%99.80-9.22%0.23
Mon 20 Jul, 202648.750.93%79.2563.95%0.32
Fri 17 Jul, 202640.806.93%96.1575.51%0.2
Thu 16 Jul, 202634.650.25%132.950%0.12
Wed 15 Jul, 202634.504.68%132.9575%0.12
Tue 14 Jul, 202644.2048.08%125.9027.27%0.07
Mon 13 Jul, 202658.052263.64%105.85-0.08
Fri 10 Jul, 202634.05-217.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20268.2544.68%102.550%1.18
Tue 21 Jul, 202629.6027.03%102.55-1.23%1.7
Mon 20 Jul, 202644.0012.12%81.6524.62%2.19
Fri 17 Jul, 202637.9532%101.60983.33%1.97
Thu 16 Jul, 202633.65-3.85%136.600%0.24
Wed 15 Jul, 202632.25-23.53%136.6050%0.23
Tue 14 Jul, 202641.10-5.56%111.050%0.12
Mon 13 Jul, 202654.90-5.26%111.05300%0.11
Fri 10 Jul, 202630.30-2.56%230.000%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202651.8584.62%230.500%0.21
Mon 06 Jul, 202634.0523.81%230.500%0.38
Fri 03 Jul, 202633.95-4.55%230.500%0.48
Thu 02 Jul, 202616.000%230.500%0.45
Wed 01 Jul, 202616.000%230.500%0.45
Tue 30 Jun, 202616.00-15.38%230.500%0.45
Mon 29 Jun, 202627.25-230.500%0.38
Thu 25 Jun, 202673.80-230.500%-
Wed 24 Jun, 202673.80-230.500%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202645.6057.89%237.500%0.03
Mon 06 Jul, 202629.703.64%237.500%0.05
Fri 03 Jul, 202628.65103.7%237.500%0.05
Thu 02 Jul, 202620.10237.5%237.500%0.11
Wed 01 Jul, 20268.90300%237.500%0.38
Tue 30 Jun, 202642.900%237.500%1.5
Mon 29 Jun, 202642.900%237.500%1.5
Thu 25 Jun, 202642.900%237.500%1.5
Wed 24 Jun, 202642.900%237.500%1.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20266.0519.05%263.750%0.04
Tue 21 Jul, 202621.758.62%263.750%0.05
Mon 20 Jul, 202634.301.75%263.750%0.05
Fri 17 Jul, 202629.2514%263.750%0.05
Thu 16 Jul, 202624.802.04%263.750%0.06
Wed 15 Jul, 202625.60-18.33%263.750%0.06
Tue 14 Jul, 202633.00-38.78%263.750%0.05
Mon 13 Jul, 202644.55512.5%263.750%0.03
Fri 10 Jul, 202625.1514.29%263.750%0.19
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20265.30-28%--
Tue 21 Jul, 202622.1019.05%--
Mon 20 Jul, 202631.45-67.44%--
Fri 17 Jul, 202627.15-0.77%--
Thu 16 Jul, 202623.75282.35%--
Wed 15 Jul, 202631.650%--
Tue 14 Jul, 202631.65112.5%--
Mon 13 Jul, 202640.60-46.67%--
Fri 10 Jul, 202624.153.45%--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20265.40-6.28%243.50-3.03%0.09
Tue 21 Jul, 202619.25-2.55%137.05-5.71%0.09
Mon 20 Jul, 202630.1028.95%111.4534.62%0.09
Fri 17 Jul, 202626.4526.14%130.80-10.34%0.09
Thu 16 Jul, 202622.35-4.37%160.7016%0.12
Wed 15 Jul, 202622.4510.53%170.902400%0.1
Tue 14 Jul, 202630.7035.71%142.00-0
Mon 13 Jul, 202640.70-261.00--
Fri 10 Jul, 202611.20-261.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20266.400%--
Tue 21 Jul, 202618.55-7.14%--
Mon 20 Jul, 202628.4027.27%--
Fri 17 Jul, 202621.750%--
Thu 16 Jul, 202621.650%--
Wed 15 Jul, 202621.654.76%--
Tue 14 Jul, 202634.45-4.55%--
Mon 13 Jul, 202638.75-21.43%--
Fri 10 Jul, 202620.753.7%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202633.85-11.63%230.000%0.03
Mon 06 Jul, 202622.450%230.000%0.02
Fri 03 Jul, 202622.4530.3%230.000%0.02
Thu 02 Jul, 202614.4026.92%218.000%0.03
Wed 01 Jul, 20266.550%218.000%0.04
Tue 30 Jun, 202610.65100%218.000%0.04
Mon 29 Jun, 202619.70-218.000%0.08
Thu 25 Jun, 202689.70-218.000%-
Wed 24 Jun, 202689.70-218.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20263.75-17.02%137.700%0.08
Tue 21 Jul, 202612.304.06%137.700%0.06
Mon 20 Jul, 202622.3028.44%137.700%0.07
Fri 17 Jul, 202618.00-6.64%161.00-5.26%0.09
Thu 16 Jul, 202615.750.89%203.500%0.08
Wed 15 Jul, 202616.253.7%203.500%0.08
Tue 14 Jul, 202622.952.86%184.00-5%0.09
Mon 13 Jul, 202630.55-24.46%230.500%0.1
Fri 10 Jul, 202616.65-4.79%230.50-4.76%0.07
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 01 Jul, 202653.60-371.300%-
Tue 30 Jun, 202653.60-371.300%-
Mon 29 Jun, 202653.60-371.300%-
Thu 25 Jun, 202653.60-371.300%-
Wed 24 Jun, 202653.60-371.300%-
Tue 23 Jun, 202653.60-371.30--
Mon 22 Jun, 202653.60-302.30--
Fri 19 Jun, 202653.60-302.30--
Thu 18 Jun, 202653.60-302.30--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20263.15-19.44%306.60--
Tue 21 Jul, 202611.3026.32%306.60--
Mon 20 Jul, 202619.55714.29%306.60--
Fri 17 Jul, 202615.90-36.36%306.60--
Thu 16 Jul, 202614.20450%306.60--
Wed 15 Jul, 202614.80-306.60--
Tue 14 Jul, 20266.95-306.60--
Mon 13 Jul, 20266.950%306.600%-
Tue 07 Jul, 202615.600%263.750%0.27
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20263.25-46.97%436.650%0.03
Tue 21 Jul, 202610.353.13%436.650%0.02
Mon 20 Jul, 202616.90137.04%436.650%0.02
Fri 17 Jul, 202614.953.85%436.650%0.04
Thu 16 Jul, 202612.90-10.34%436.650%0.04
Wed 15 Jul, 202625.000%436.650%0.03
Tue 14 Jul, 202625.000%436.650%0.03
Mon 13 Jul, 202625.00480%436.650%0.03
Fri 10 Jul, 20267.800%436.650%0.2
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202625.6026.09%332.05--
Mon 06 Jul, 202616.450%332.05--
Fri 03 Jul, 202616.709.52%332.05--
Thu 02 Jul, 202610.15-34.38%332.05--
Wed 01 Jul, 20265.15-15.79%332.05--
Tue 30 Jun, 20267.60-5%332.05--
Mon 29 Jun, 202613.95566.67%332.05--
Thu 25 Jun, 202622.25100%332.05--
Wed 24 Jun, 202618.400%332.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20263.00-5.74%154.650%0.1
Tue 21 Jul, 20268.00-0.95%154.650%0.1
Mon 20 Jul, 202613.80-9.05%154.65-9.09%0.09
Fri 17 Jul, 202612.103.11%190.450%0.09
Thu 16 Jul, 202611.05-0.88%392.550%0.1
Wed 15 Jul, 202611.452.71%392.550%0.1
Tue 14 Jul, 202616.451.38%392.550%0.1
Mon 13 Jul, 202621.30473.68%392.550%0.1
Fri 10 Jul, 202611.90-5%392.550%0.58
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202622.00650%333.55--
Mon 06 Jul, 202623.850%333.55--
Fri 03 Jul, 202623.850%333.55--
Thu 02 Jul, 202623.850%333.55--
Wed 01 Jul, 202623.850%333.55--
Tue 30 Jun, 202623.850%333.55--
Mon 29 Jun, 202623.850%333.55--
Thu 25 Jun, 202623.850%333.55--
Wed 24 Jun, 202623.850%333.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20262.40-59.77%287.400%0.09
Tue 21 Jul, 20266.700%287.400%0.03
Mon 20 Jul, 202612.35-12.12%287.400%0.03
Fri 17 Jul, 202614.250%287.400%0.03
Thu 16 Jul, 202614.250%287.400%0.03
Wed 15 Jul, 202614.250%287.400%0.03
Tue 14 Jul, 202614.257.61%287.400%0.03
Mon 13 Jul, 202617.9039.39%287.4050%0.03
Fri 10 Jul, 20269.956.45%473.450%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20262.45-31.03%353.65--
Tue 21 Jul, 20266.2012.62%353.65--
Mon 20 Jul, 202611.65119.15%353.65--
Fri 17 Jul, 20269.809.3%353.65--
Thu 16 Jul, 20269.90-12.24%353.65--
Wed 15 Jul, 20269.5558.06%353.65--
Tue 14 Jul, 202613.90210%353.65--
Mon 13 Jul, 202618.70-353.65--
Fri 10 Jul, 20264.150%353.650%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20261.85-69.77%333.700%0.08
Tue 21 Jul, 20264.0010.26%333.700%0.02
Mon 20 Jul, 202610.50200%333.700%0.03
Fri 17 Jul, 20268.250%333.700%0.08
Thu 16 Jul, 20268.550%333.700%0.08
Wed 15 Jul, 20268.55-63.89%333.700%0.08
Tue 14 Jul, 202611.85260%333.700%0.03
Mon 13 Jul, 202610.050%333.700%0.1
Fri 10 Jul, 202610.0511.11%333.700%0.1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20264.900%436.650%0.17
Mon 06 Jul, 20264.900%436.650%0.17
Fri 03 Jul, 20264.900%436.650%0.17
Thu 02 Jul, 20264.900%436.650%0.17
Wed 01 Jul, 20264.900%436.650%0.17
Tue 30 Jun, 20264.90-14.29%436.65-0.17
Mon 29 Jun, 20269.8075%365.95--
Thu 25 Jun, 202616.55-365.95--
Wed 24 Jun, 202638.10-365.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20261.75-24.32%215.000%0.14
Tue 21 Jul, 20264.00-40.51%215.000%0.11
Mon 20 Jul, 20268.50-3.72%215.0017.65%0.06
Fri 17 Jul, 20267.300%250.95112.5%0.05
Thu 16 Jul, 20267.3019.63%280.000%0.02
Wed 15 Jul, 20266.90-10.6%280.000%0.03
Tue 14 Jul, 202610.00-5.63%280.000%0.03
Mon 13 Jul, 202613.50117.69%280.0014.29%0.03
Fri 10 Jul, 20267.050.68%536.000%0.05
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202615.3032.35%392.550%0.49
Mon 06 Jul, 20268.5521.43%392.550%0.65
Fri 03 Jul, 20268.65211.11%392.550%0.79
Thu 02 Jul, 202624.500%392.552100%2.44
Wed 01 Jul, 202624.500%453.900%0.11
Tue 30 Jun, 202624.500%453.90-0.11
Mon 29 Jun, 202624.500%393.05--
Thu 25 Jun, 202624.500%393.05--
Wed 24 Jun, 202624.500%393.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20262.45-401.75--
Tue 21 Jul, 20262.45-401.75--
Mon 20 Jul, 20262.45-401.75--
Fri 17 Jul, 20262.45-401.75--
Thu 16 Jul, 20262.45-401.75--
Wed 15 Jul, 20262.45-401.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202611.3045.71%473.450%0.04
Mon 06 Jul, 20267.25337.5%473.450%0.06
Fri 03 Jul, 20267.55300%473.450%0.25
Thu 02 Jul, 20269.150%473.450%1
Wed 01 Jul, 20269.150%473.450%1
Tue 30 Jun, 20269.150%473.45-1
Mon 29 Jun, 20269.15100%399.40--
Thu 25 Jun, 202614.000%399.40--
Wed 24 Jun, 202614.000%399.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20261.60-11.11%--
Tue 21 Jul, 20265.500%--
Mon 20 Jul, 20265.50-10%--
Fri 17 Jul, 20265.200%--
Thu 16 Jul, 20265.20-23.08%--
Wed 15 Jul, 20266.9030%--
Tue 14 Jul, 20264.950%--
Mon 13 Jul, 20264.950%--
Fri 10 Jul, 20264.9525%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202610.00350%333.70-75%0.11
Mon 06 Jul, 20269.800%401.05300%2
Fri 03 Jul, 20269.800%493.150%0.5
Thu 02 Jul, 20269.800%493.150%0.5
Wed 01 Jul, 20269.800%493.150%0.5
Tue 30 Jun, 20269.800%493.15-0.5
Mon 29 Jun, 20269.800%424.75--
Thu 25 Jun, 20269.800%424.75--
Wed 24 Jun, 20269.800%424.75--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20261.35-8.42%--
Tue 21 Jul, 20262.25-0.49%--
Mon 20 Jul, 20264.006.28%--
Fri 17 Jul, 20263.25-4.5%--
Thu 16 Jul, 20263.25-5.21%--
Wed 15 Jul, 20264.30-4.09%--
Tue 14 Jul, 20266.051.85%--
Mon 13 Jul, 20268.15596.77%--
Fri 10 Jul, 20264.403.33%--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 20261.05-11.76%261.850%0.07
Tue 21 Jul, 20264.100%261.850%0.06
Mon 20 Jul, 20264.1030.77%261.850%0.06
Fri 17 Jul, 20262.200%308.45-0.08
Thu 16 Jul, 20262.200%450.55--
Wed 15 Jul, 20265.750%450.55--
Tue 14 Jul, 20265.75-92.02%450.550%-
Tue 07 Jul, 20268.3544.25%536.000%0.04
Mon 06 Jul, 20264.300%536.000%0.06
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 01 Jul, 202646.75-457.40--
Tue 30 Jun, 202646.75-457.40--
Mon 29 Jun, 202646.75-457.40--
Thu 25 Jun, 202646.75-457.40--
Wed 24 Jun, 202646.75-457.40--
Tue 23 Jun, 202646.75-457.40--
Mon 22 Jun, 202646.75-457.40--
Fri 19 Jun, 202646.75-457.40--
Thu 18 Jun, 202646.75-457.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20266.800%468.80--
Mon 06 Jul, 20265.000%468.80--
Fri 03 Jul, 20265.000%468.80--
Thu 02 Jul, 20262.250%468.80--
Wed 01 Jul, 20262.25700%468.80--
Tue 30 Jun, 20265.000%468.80--
Mon 29 Jun, 20265.000%468.80--
Thu 25 Jun, 20265.000%468.80--
Wed 24 Jun, 20265.000%468.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20265.65-30.43%490.80--
Mon 06 Jul, 20263.00100%490.80--
Fri 03 Jul, 20261.850%490.80--
Thu 02 Jul, 20261.854.55%490.80--
Wed 01 Jul, 20261.80120%490.80--
Tue 30 Jun, 202613.200%490.80--
Mon 29 Jun, 202613.200%490.80--
Thu 25 Jun, 202613.200%490.80--
Wed 24 Jun, 202613.200%490.80--

MPHASIS 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
Tue 07 Jul, 2026131.500%33.50-7.14%1.34
Mon 06 Jul, 2026131.503.57%48.205.88%1.45
Fri 03 Jul, 2026140.20-8.7%50.952.59%1.42
Thu 02 Jul, 2026109.8546.03%71.7541.46%1.26
Wed 01 Jul, 202655.00215%137.00215.38%1.3
Tue 30 Jun, 202676.755.26%110.3513.04%1.3
Mon 29 Jun, 2026101.851800%90.00-1.21
Thu 25 Jun, 2026141.000%104.35--
Wed 24 Jun, 2026141.000%104.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 202689.55-3.57%35.501.12%3.33
Tue 21 Jul, 2026178.853.7%9.95-3.26%3.18
Mon 20 Jul, 2026157.400%7.80-4.17%3.41
Fri 17 Jul, 2026157.400%12.60-4.95%3.56
Thu 16 Jul, 2026157.400%20.60-1.94%3.74
Wed 15 Jul, 2026157.4012.5%22.250%3.81
Tue 14 Jul, 2026180.950%22.254.04%4.29
Mon 13 Jul, 2026180.95-11.11%19.55110.64%4.13
Fri 10 Jul, 2026147.50-18.18%37.25-24.19%1.74
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026102.25-5.88%28.70103.17%8
Tue 21 Jul, 2026246.600%7.9023.53%3.71
Mon 20 Jul, 2026246.60-10.53%6.008.51%3
Fri 17 Jul, 2026204.1026.67%10.55-4.08%2.47
Thu 16 Jul, 2026177.90-6.25%16.65-5.77%3.27
Wed 15 Jul, 2026171.256.67%20.80-11.86%3.25
Tue 14 Jul, 2026188.0015.38%20.2511.32%3.93
Mon 13 Jul, 2026221.1018.18%17.15960%4.08
Fri 10 Jul, 2026158.7010%56.000%0.45
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026100.05-16.22%27.60-20.83%0.92
Tue 21 Jul, 2026241.550%6.600%0.97
Mon 20 Jul, 2026185.550%6.60-11.11%0.97
Fri 17 Jul, 2026185.550%20.250%1.09
Thu 16 Jul, 2026172.150%20.250%1.09
Wed 15 Jul, 2026172.15-2.63%20.25-1.22%1.09
Tue 14 Jul, 2026189.254.11%19.300%1.08
Mon 13 Jul, 2026216.000%16.551.23%1.12
Fri 10 Jul, 2026128.900%31.90-7.95%1.11
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026195.150%25.1054.05%1.84
Tue 21 Jul, 2026195.150%6.70-9.76%1.19
Mon 20 Jul, 2026195.150%6.00-12.77%1.32
Fri 17 Jul, 2026195.150%9.35-30.88%1.52
Thu 16 Jul, 2026195.153.33%16.809.68%2.19
Wed 15 Jul, 2026232.300%18.555.08%2.07
Tue 14 Jul, 2026232.300%15.400%1.97
Mon 13 Jul, 2026232.300%15.4025.53%1.97
Fri 10 Jul, 2026164.450%30.054.44%1.57
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026138.000%37.300%1.09
Mon 06 Jul, 2026138.000%37.3076.74%1.09
Fri 03 Jul, 2026138.000%41.2510.26%0.61
Thu 02 Jul, 2026138.00-20.45%56.35-2.5%0.56
Wed 01 Jul, 202670.901366.67%117.40100%0.45
Tue 30 Jun, 202694.25200%96.00-4.76%3.33
Mon 29 Jun, 2026230.800%67.452000%10.5
Thu 25 Jun, 2026230.800%47.100%0.5
Wed 24 Jun, 2026230.800%57.600%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026115.600%22.40269.23%2.48
Tue 21 Jul, 2026267.000%5.605.41%0.67
Mon 20 Jul, 2026267.00-1.69%8.400%0.64
Fri 17 Jul, 2026223.100%8.40-15.91%0.63
Thu 16 Jul, 2026211.300%16.800%0.75
Wed 15 Jul, 2026211.300%16.804.76%0.75
Tue 14 Jul, 2026211.30-4.84%13.202.44%0.71
Mon 13 Jul, 2026233.60-7.46%13.95-6.82%0.66
Fri 10 Jul, 2026175.75-12.99%29.50-24.14%0.66
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026237.850%21.45-0.73%4.12
Mon 06 Jul, 2026183.700%35.508.73%4.15
Fri 03 Jul, 2026183.70-8.33%35.25-1.56%3.82
Thu 02 Jul, 2026147.65-53.85%49.3031.96%3.56
Wed 01 Jul, 202678.75358.82%103.75259.26%1.24
Tue 30 Jun, 2026106.101600%84.05107.69%1.59
Mon 29 Jun, 2026295.250%65.00550%13
Thu 25 Jun, 2026295.250%47.500%2
Wed 24 Jun, 2026295.250%47.500%2
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026244.600%17.75-4.88%1.01
Tue 21 Jul, 2026244.600%4.80-14.58%1.06
Mon 20 Jul, 2026244.600%3.90-11.11%1.25
Fri 17 Jul, 2026244.60-1.28%6.550%1.4
Thu 16 Jul, 2026205.950%12.005.88%1.38
Wed 15 Jul, 2026205.95-1.27%13.95-4.67%1.31
Tue 14 Jul, 2026220.55-1.25%13.6510.31%1.35
Mon 13 Jul, 2026259.55-4.76%11.45-13.39%1.21
Fri 10 Jul, 2026191.25-3.45%24.05-2.61%1.33
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026135.50-16.25627.78%-
Tue 21 Jul, 2026135.50-3.700%-
Mon 20 Jul, 2026135.50-3.70-5.26%-
Fri 17 Jul, 2026135.50-6.40-5%-
Thu 16 Jul, 2026135.50-10.65-9.09%-
Wed 15 Jul, 2026135.50-12.80-24.14%-
Tue 14 Jul, 2026135.50-12.10-12.12%-
Mon 13 Jul, 2026135.50-11.50560%-
Fri 10 Jul, 2026135.50-22.00400%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026255.00-5.56%18.808.77%3.65
Mon 06 Jul, 2026205.750%28.105.56%3.17
Fri 03 Jul, 2026205.75-21.74%30.2035%3
Thu 02 Jul, 2026141.55-8%43.2517.65%1.74
Wed 01 Jul, 202688.85525%95.3070%1.36
Tue 30 Jun, 2026109.00100%73.105.26%5
Mon 29 Jun, 2026237.000%53.00171.43%9.5
Thu 25 Jun, 2026237.000%41.00600%3.5
Wed 24 Jun, 2026237.000%69.000%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026146.55-6.37%14.30-4.58%0.37
Tue 21 Jul, 2026286.000%3.95-11.56%0.36
Mon 20 Jul, 2026286.00-1.85%3.50-1.14%0.41
Fri 17 Jul, 2026221.700%5.754.17%0.41
Thu 16 Jul, 2026221.700%9.65-16%0.39
Wed 15 Jul, 2026242.800%11.2023.46%0.46
Tue 14 Jul, 2026242.80-0.92%11.00-10.99%0.38
Mon 13 Jul, 2026271.250%10.00-7.61%0.42
Fri 10 Jul, 2026209.70-8.21%20.10-13.22%0.45
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026219.600%15.55212.5%3.13
Mon 06 Jul, 2026219.600%36.450%1
Fri 03 Jul, 2026219.600%36.450%1
Thu 02 Jul, 2026159.7533.33%36.45100%1
Wed 01 Jul, 2026101.5050%63.000%0.67
Tue 30 Jun, 2026126.55-63.00-33.33%1
Mon 29 Jun, 2026267.85-46.800%-
Thu 25 Jun, 2026267.85-46.800%-
Wed 24 Jun, 2026267.85-46.800%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026171.151.67%2.950%1.74
Tue 21 Jul, 2026294.250%2.950%1.77
Mon 20 Jul, 2026294.250%2.951.92%1.77
Fri 17 Jul, 2026294.250%8.500%1.73
Thu 16 Jul, 2026294.250%8.500%1.73
Wed 15 Jul, 2026294.250%8.500%1.73
Tue 14 Jul, 2026294.250%8.500%1.73
Mon 13 Jul, 2026294.25-14.29%8.5057.58%1.73
Fri 10 Jul, 2026181.050%17.20-10.81%0.94
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026171.90-9.05500%-
Tue 21 Jul, 2026171.90-6.500%-
Mon 20 Jul, 2026171.90-6.500%-
Fri 17 Jul, 2026171.90-6.50100%-
Thu 16 Jul, 2026171.90-8.350%-
Wed 15 Jul, 2026171.90-8.350%-
Tue 14 Jul, 2026171.90-8.35--
Mon 13 Jul, 2026171.90-23.00--
Fri 10 Jul, 2026171.90-23.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026181.900%8.700%3.2
Tue 21 Jul, 2026331.000%1.15-2.04%3.2
Mon 20 Jul, 2026331.000%2.80-3.92%3.27
Fri 17 Jul, 2026301.000%4.100%3.4
Thu 16 Jul, 2026271.90-6.25%6.85-1.92%3.4
Wed 15 Jul, 2026250.000%7.95-20%3.25
Tue 14 Jul, 2026250.000%7.55-9.09%4.06
Mon 13 Jul, 2026250.00-3.03%7.258.33%4.47
Fri 10 Jul, 2026237.850%14.55-3.65%4
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026251.650%6.450%1.4
Tue 21 Jul, 2026251.650%6.450%1.4
Mon 20 Jul, 2026251.650%6.450%1.4
Fri 17 Jul, 2026251.650%6.450%1.4
Thu 16 Jul, 2026251.650%6.450%1.4
Wed 15 Jul, 2026251.650%6.450%1.4
Tue 14 Jul, 2026251.650%6.450%1.4
Mon 13 Jul, 2026251.650%6.454.6%1.4
Fri 10 Jul, 2026251.650%15.152.35%1.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026165.750%12.20218.75%25.5
Mon 06 Jul, 2026165.750%18.300%8
Fri 03 Jul, 2026165.750%18.30-5.88%8
Thu 02 Jul, 2026165.750%27.850%8.5
Wed 01 Jul, 2026165.750%66.70-15%8.5
Tue 30 Jun, 2026165.75-49.30-4.76%10
Mon 29 Jun, 2026293.75-32.20--
Thu 25 Jun, 2026293.75-73.60--
Wed 24 Jun, 2026293.75-73.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026255.000%6.505.41%2.29
Tue 21 Jul, 2026255.000%2.000%2.18
Mon 20 Jul, 2026255.000%2.00-11.9%2.18
Fri 17 Jul, 2026255.000%6.000%2.47
Thu 16 Jul, 2026255.000%6.000%2.47
Wed 15 Jul, 2026255.000%7.000%2.47
Tue 14 Jul, 2026255.000%7.000%2.47
Mon 13 Jul, 2026255.000%7.00-14.29%2.47
Fri 10 Jul, 2026255.000%14.05-9.26%2.88
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026166.150%11.250%10.83
Mon 06 Jul, 2026166.150%16.400%10.83
Fri 03 Jul, 2026166.150%16.4096.97%10.83
Thu 02 Jul, 2026166.150%24.30-32.65%5.5
Wed 01 Jul, 2026166.150%57.90250%8.17
Tue 30 Jun, 2026166.15-42.551300%2.33
Mon 29 Jun, 2026274.10-26.90--
Thu 25 Jun, 2026274.10-47.70--
Wed 24 Jun, 2026274.10-47.70--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026219.600%6.000%3
Tue 21 Jul, 2026219.600%6.000%3
Mon 20 Jul, 2026219.600%6.000%3
Fri 17 Jul, 2026219.600%6.000%3
Thu 16 Jul, 2026219.600%6.000%3
Wed 15 Jul, 2026219.600%6.000%3
Tue 14 Jul, 2026219.600%6.000%3
Mon 13 Jul, 2026219.600%6.00-4%3
Fri 10 Jul, 2026219.600%15.550%3.13
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026212.30-13.60--
Tue 21 Jul, 2026212.30-13.60--
Mon 20 Jul, 2026212.30-13.60--
Fri 17 Jul, 2026212.30-13.60--
Thu 16 Jul, 2026212.30-13.60--
Wed 15 Jul, 2026212.30-13.60--
Tue 14 Jul, 2026212.30-13.60--
Mon 13 Jul, 2026212.30-13.60--
Fri 10 Jul, 2026212.30-13.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 01 Jul, 2026321.20-14.000%-
Tue 30 Jun, 2026321.20-14.000%-
Mon 29 Jun, 2026321.20-14.00-9.09%-
Thu 25 Jun, 2026321.20-20.15-8.33%-
Wed 24 Jun, 2026321.20-51.9571.43%-
Tue 23 Jun, 2026321.20-36.65250%-
Mon 22 Jun, 2026321.20-17.900%-
Fri 19 Jun, 2026321.20-17.900%-
Thu 18 Jun, 2026321.20-17.900%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026368.000%4.35-14.65%16.75
Tue 21 Jul, 2026368.000%1.8049.52%19.63
Mon 20 Jul, 2026368.000%2.301.94%13.13
Fri 17 Jul, 2026368.000%2.3017.05%12.88
Thu 16 Jul, 2026368.000%3.50-1.12%11
Wed 15 Jul, 2026368.000%5.000%11.13
Tue 14 Jul, 2026368.00-11.11%4.55-7.29%11.13
Mon 13 Jul, 2026307.650%4.50-42.17%10.67
Fri 10 Jul, 2026301.300%9.20-8.29%18.44
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 01 Jul, 2026303.80-11.000%-
Tue 30 Jun, 2026303.80-11.00-3.33%-
Mon 29 Jun, 2026303.80-12.15-21.05%-
Thu 25 Jun, 2026303.80-17.9546.15%-
Wed 24 Jun, 2026303.80-45.0562.5%-
Tue 23 Jun, 2026303.80-33.151500%-
Mon 22 Jun, 2026303.80-20.000%-
Fri 19 Jun, 2026303.80-20.000%-
Thu 18 Jun, 2026303.80-20.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026332.65-33.33%3.40-4%12
Tue 21 Jul, 2026431.550%1.65-10.71%8.33
Mon 20 Jul, 2026431.55-40%7.700%9.33
Fri 17 Jul, 2026370.400%7.700%5.6
Thu 16 Jul, 2026370.40150%7.700%5.6
Wed 15 Jul, 2026165.750%7.700%14
Tue 14 Jul, 2026165.750%7.700%14
Mon 13 Jul, 2026165.750%7.700%14
Fri 10 Jul, 2026165.750%7.70-22.22%14
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026256.05-7.500%-
Tue 21 Jul, 2026256.05-7.500%-
Mon 20 Jul, 2026256.05-7.500%-
Fri 17 Jul, 2026256.05-7.500%-
Thu 16 Jul, 2026256.05-7.500%-
Wed 15 Jul, 2026256.05-7.50--
Tue 14 Jul, 2026256.05-7.50--
Mon 13 Jul, 2026256.05-7.50--
Fri 10 Jul, 2026256.05-7.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026166.150%3.35-23.81%2.67
Tue 21 Jul, 2026166.150%1.00-4.55%3.5
Mon 20 Jul, 2026166.150%1.30-56.86%3.67
Fri 17 Jul, 2026166.150%2.00-1.92%8.5
Thu 16 Jul, 2026166.150%3.150%8.67
Wed 15 Jul, 2026166.150%3.15-3.7%8.67
Tue 14 Jul, 2026166.150%3.40-11.48%9
Mon 13 Jul, 2026166.150%3.40-23.75%10.17
Fri 10 Jul, 2026166.150%9.209.59%13.33
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026297.950%15.300%4
Tue 21 Jul, 2026377.450%15.300%4
Mon 20 Jul, 2026377.450%15.300%4
Fri 17 Jul, 2026377.450%15.300%4
Thu 16 Jul, 2026377.450%15.300%4
Wed 15 Jul, 2026377.450%15.300%4
Tue 14 Jul, 2026377.450%15.300%4
Mon 13 Jul, 2026377.45-15.300%4
Fri 10 Jul, 2026158.40-15.300%-
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 01 Jul, 2026335.05-12.650%-
Tue 30 Jun, 2026335.05-12.650%-
Mon 29 Jun, 2026335.05-12.650%-
Thu 25 Jun, 2026335.05-12.65160%-
Wed 24 Jun, 2026335.05-23.250%-
Tue 23 Jun, 2026335.05-23.25400%-
Mon 22 Jun, 2026335.05-17.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026375.800%5.05-8.62%3.12
Mon 06 Jul, 2026375.800%7.2016%3.41
Fri 03 Jul, 2026375.8013.33%7.5521.95%2.94
Thu 02 Jul, 2026299.00275%10.55-16.33%2.73
Wed 01 Jul, 2026238.950%27.70-12.5%12.25
Tue 30 Jun, 2026238.95-20.8021.74%14
Mon 29 Jun, 2026380.05-15.8043.75%-
Thu 25 Jun, 2026380.05-13.400%-
Wed 24 Jun, 2026380.05-13.400%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026382.550%14.95--
Mon 06 Jul, 2026382.550%14.95--
Fri 03 Jul, 2026382.55-14.95--
Thu 02 Jul, 2026235.80-14.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026373.250%23.000%0.27
Mon 06 Jul, 2026373.250%23.000%0.27
Fri 03 Jul, 2026373.2537.5%23.000%0.27
Thu 02 Jul, 2026312.8533.33%23.000%0.38
Wed 01 Jul, 2026255.250%23.00200%0.5
Tue 30 Jun, 2026255.25-10.000%0.17
Mon 29 Jun, 2026367.80-10.00--
Thu 25 Jun, 2026367.80-22.60--
Wed 24 Jun, 2026367.80-22.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026292.450%1.650%7.83
Tue 21 Jul, 2026292.450%0.950%7.83
Mon 20 Jul, 2026292.450%1.00-9.62%7.83
Fri 17 Jul, 2026292.450%4.05-8.77%8.67
Thu 16 Jul, 2026292.450%0.90-9.52%9.5
Wed 15 Jul, 2026292.450%2.954.13%10.5
Tue 14 Jul, 2026292.450%2.800%10.08
Mon 13 Jul, 2026292.450%2.70-8.33%10.08
Fri 10 Jul, 2026292.450%4.30-66.75%11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026384.250%3.50-6.25%1.5
Mon 06 Jul, 2026384.250%5.750%1.6
Fri 03 Jul, 2026384.2566.67%5.75128.57%1.6
Thu 02 Jul, 2026274.250%7.95-46.15%1.17
Wed 01 Jul, 2026274.250%20.30-38.1%2.17
Tue 30 Jun, 2026274.25-14.4061.54%3.5
Mon 29 Jun, 2026411.45-9.5518.18%-
Thu 25 Jun, 2026411.45-10.250%-
Wed 24 Jun, 2026411.45-10.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026350.00-1.80--
Tue 21 Jul, 2026350.00-1.80--
Mon 20 Jul, 2026350.00-1.80--
Fri 17 Jul, 2026350.00-1.80--
Thu 16 Jul, 2026350.00-1.80--
Wed 15 Jul, 2026350.00-1.80--
Tue 14 Jul, 2026350.00-1.80--
Mon 13 Jul, 2026350.00-1.80--
Fri 10 Jul, 2026350.00-1.80--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026375.800%0.650%3.35
Tue 21 Jul, 2026375.800%0.650%3.35
Mon 20 Jul, 2026375.800%0.850%3.35
Fri 17 Jul, 2026375.800%0.85-21.92%3.35
Thu 16 Jul, 2026375.800%1.30-1.35%4.29
Wed 15 Jul, 2026375.800%1.500%4.35
Tue 14 Jul, 2026375.800%1.50-10.84%4.35
Mon 13 Jul, 2026375.800%1.80-9.78%4.88
Fri 10 Jul, 2026375.800%3.90-1.08%5.41
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026382.550%14.95--
Tue 21 Jul, 2026382.550%14.95--
Mon 20 Jul, 2026382.550%14.95--
Fri 17 Jul, 2026382.550%14.95--
Thu 16 Jul, 2026382.550%14.95--
Wed 15 Jul, 2026382.550%14.95--
Tue 14 Jul, 2026382.550%14.95--
Mon 13 Jul, 2026382.550%14.95--
Fri 10 Jul, 2026382.550%14.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026372.850%26.75--
Mon 06 Jul, 2026372.850%26.75--
Fri 03 Jul, 2026372.850%26.75--
Thu 02 Jul, 2026372.852100%26.75--
Wed 01 Jul, 2026309.650%26.75--
Tue 30 Jun, 2026309.65-26.75--
Mon 29 Jun, 2026444.00-26.75--
Thu 25 Jun, 2026444.00-26.75--
Wed 24 Jun, 2026444.00---
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026373.250%23.000%0.27
Tue 21 Jul, 2026373.250%23.000%0.27
Mon 20 Jul, 2026373.250%23.000%0.27
Fri 17 Jul, 2026373.250%23.000%0.27
Thu 16 Jul, 2026373.250%23.000%0.27
Wed 15 Jul, 2026373.250%23.000%0.27
Tue 14 Jul, 2026373.250%23.000%0.27
Mon 13 Jul, 2026373.250%23.000%0.27
Fri 10 Jul, 2026373.250%23.000%0.27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026423.500%2.70-31.25%1
Mon 06 Jul, 2026423.5083.33%3.65-3.03%1.45
Fri 03 Jul, 2026468.550%3.50-5.71%2.75
Thu 02 Jul, 2026328.750%11.450%2.92
Wed 01 Jul, 2026328.750%11.45-2.92
Tue 30 Jun, 2026328.75-12.50--
Mon 29 Jun, 2026436.90-12.50--
Thu 25 Jun, 2026436.90-12.50--
Wed 24 Jun, 2026436.90-12.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026384.250%0.800%1.4
Tue 21 Jul, 2026384.250%0.800%1.4
Mon 20 Jul, 2026384.250%0.800%1.4
Fri 17 Jul, 2026384.250%0.800%1.4
Thu 16 Jul, 2026384.250%3.050%1.4
Wed 15 Jul, 2026384.250%3.050%1.4
Tue 14 Jul, 2026384.250%3.050%1.4
Mon 13 Jul, 2026384.250%3.050%1.4
Fri 10 Jul, 2026384.250%3.05-6.67%1.4
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026482.600%2.407%4.28
Mon 06 Jul, 2026482.600%3.15-5.66%4
Fri 03 Jul, 2026482.600%3.00-57.94%4.24
Thu 02 Jul, 2026324.000%4.20-35.05%10.08
Wed 01 Jul, 2026324.000%9.255442.86%15.52
Tue 30 Jun, 2026346.45-6.85-0.28
Mon 29 Jun, 2026477.70-20.95--
Thu 25 Jun, 2026477.70-20.95--
Wed 24 Jun, 2026477.70-20.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026408.950%0.707.32%11
Tue 21 Jul, 2026408.950%0.850%10.25
Mon 20 Jul, 2026408.950%0.850%10.25
Fri 17 Jul, 2026408.950%0.85-4.65%10.25
Thu 16 Jul, 2026408.950%0.900%10.75
Wed 15 Jul, 2026408.950%0.90-4.44%10.75
Tue 14 Jul, 2026408.950%1.00-2.17%11.25
Mon 13 Jul, 2026408.950%1.00-29.23%11.5
Fri 10 Jul, 2026408.950%2.50-5.8%16.25
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026372.850%--
Tue 21 Jul, 2026372.850%--
Mon 20 Jul, 2026372.850%--
Fri 17 Jul, 2026372.850%--
Thu 16 Jul, 2026372.850%--
Wed 15 Jul, 2026372.850%--
Tue 14 Jul, 2026372.850%--
Mon 13 Jul, 2026372.850%--
Fri 10 Jul, 2026372.850%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026527.450%1.75-10%3
Mon 06 Jul, 2026527.450%2.40150%3.33
Fri 03 Jul, 2026527.45-2.65300%1.33
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026475.60-14.29%0.650%1
Tue 21 Jul, 2026595.250%0.650%0.86
Mon 20 Jul, 2026595.250%0.650%0.86
Fri 17 Jul, 2026595.2516.67%0.650%0.86
Thu 16 Jul, 2026566.25-14.29%1.35-14.29%1
Wed 15 Jul, 2026571.150%1.150%1
Tue 14 Jul, 2026571.150%1.150%1
Mon 13 Jul, 2026567.45-4.55%1.150%1
Fri 10 Jul, 2026456.000%1.40-22.22%0.95
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026482.600%3.050%3.44
Tue 21 Jul, 2026482.600%3.050%3.44
Mon 20 Jul, 2026482.600%3.050%3.44
Fri 17 Jul, 2026482.600%3.050%3.44
Thu 16 Jul, 2026482.600%3.050%3.44
Wed 15 Jul, 2026482.600%0.500%3.44
Tue 14 Jul, 2026482.600%1.05-15.69%3.44
Mon 13 Jul, 2026482.600%0.75-4.67%4.08
Fri 10 Jul, 2026482.600%1.800%4.28
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 22 Jul, 2026503.650%0.200%4
Tue 21 Jul, 2026503.650%0.20-7.69%4
Mon 20 Jul, 2026503.650%0.200%4.33
Fri 17 Jul, 2026503.650%0.20-7.14%4.33
Thu 16 Jul, 2026503.650%0.50-6.67%4.67
Wed 15 Jul, 2026503.650%0.50-65.12%5
Tue 14 Jul, 2026503.650%0.650%14.33
Mon 13 Jul, 2026503.650%0.650%14.33
Fri 10 Jul, 2026503.650%0.650%14.33

Videos related to: MPHASIS Call Put options [MPHASIS target price] MphasiS Limited #MPHASIS_TargetPrice

Hindi Basics How To Trade In FnO Futures Options Stock Market

MPHASIS Call Put options [MPHASIS target price] MphasiS Limited #MPHASIS_TargetPrice

 

Back to top