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

MPHASIS SPOT Price: 2537.60 as on 12 Aug, 2026

MphasiS Limited (MPHASIS) target & price

MPHASIS Target Price
Target up: 2584.67
Target up: 2572.9
Target up: 2561.13
Target down: 2516.57
Target down: 2504.8
Target down: 2493.03
Target down: 2448.47

Date Close Open High Low Volume
12 Wed Aug 20262537.602536.002540.102472.000.37 M
11 Tue Aug 20262530.002519.002540.802498.500.54 M
10 Mon Aug 20262508.002487.402518.702480.000.6 M
07 Fri Aug 20262475.002415.002498.002405.100.61 M
06 Thu Aug 20262421.902456.802458.002395.800.18 M
05 Wed Aug 20262460.002403.802484.002390.700.86 M
04 Tue Aug 20262380.002429.402441.802375.400.24 M
03 Mon Aug 20262429.002361.002429.002339.900.42 M
MPHASIS Call Put options [MPHASIS target price] MphasiS Limited #MPHASIS_TargetPrice

Maximum CALL writing has been for strikes: 2238 2138 2300 These will serve as resistance

Maximum PUT writing has been for strikes: 2238 2250 2278 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 2400 2080 2120 2558

Put to Call Ratio (PCR) has decreased for strikes: 2680 1858 2438 2460

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
Tue 28 Jul, 20260.10-25.64%220.000%0.22
Mon 27 Jul, 20260.4511.43%220.000%0.17
Fri 24 Jul, 20260.75-13.58%248.00-27.78%0.19
Thu 23 Jul, 20263.25-65.38%137.700%0.22
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.20-40.38%306.60--
Mon 27 Jul, 20260.40-10.34%306.60--
Fri 24 Jul, 20260.50-30.95%306.60--
Thu 23 Jul, 20262.8544.83%306.60--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-60%436.650%0.25
Mon 27 Jul, 20260.400%436.650%0.1
Fri 24 Jul, 20262.750%436.650%0.1
Thu 23 Jul, 20262.75-71.43%436.650%0.1
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202625.6026.09%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.10-48.65%141.70-61.11%0.37
Mon 27 Jul, 20261.250%231.95-10%0.49
Fri 24 Jul, 20261.25-2.63%154.650%0.54
Thu 23 Jul, 20262.20-80.71%154.650%0.53
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202622.00650%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.10-37.04%155.85-33.33%0.12
Mon 27 Jul, 20260.35-25%287.400%0.11
Fri 24 Jul, 20260.3512.5%287.400%0.08
Thu 23 Jul, 20262.20-8.57%287.400%0.09
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.10-50%353.65--
Mon 27 Jul, 20260.40-22.22%353.65--
Fri 24 Jul, 20260.45-32.5%353.65--
Thu 23 Jul, 20262.400%353.65--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.050%333.700%0.08
Mon 27 Jul, 20260.350%333.700%0.08
Fri 24 Jul, 20260.350%333.700%0.08
Thu 23 Jul, 20261.850%333.700%0.08
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20264.900%436.650%0.17
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-48.61%210.007.14%0.2
Mon 27 Jul, 20260.45-7.1%301.10-26.32%0.1
Fri 24 Jul, 20260.50-1.27%346.00-5%0.12
Thu 23 Jul, 20261.6012.14%215.000%0.13
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202615.3032.35%392.550%0.49
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20262.45-401.75--
Mon 27 Jul, 20262.45-401.75--
Fri 24 Jul, 20262.45-401.75--
Thu 23 Jul, 20262.45-401.75--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202611.3045.71%473.450%0.04
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.15-57.14%--
Mon 27 Jul, 20260.20-12.5%--
Fri 24 Jul, 20261.600%--
Thu 23 Jul, 20261.600%--
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%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202610.00350%333.70-75%0.11
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-12.78%--
Mon 27 Jul, 20260.25-7.64%--
Fri 24 Jul, 20260.35-19.55%--
Thu 23 Jul, 20261.20-3.24%--
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%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.05-40%261.850%0.11
Mon 27 Jul, 20260.100%261.850%0.07
Fri 24 Jul, 20260.100%261.850%0.07
Thu 23 Jul, 20261.250%261.850%0.07
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20266.800%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 20265.65-30.43%--

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, 202633.85-11.63%230.000%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.400%--
Mon 27 Jul, 20260.400%--
Fri 24 Jul, 20260.40-64.29%--
Thu 23 Jul, 20263.60-46.15%--
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%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.20-43.48%79.800%0.13
Mon 27 Jul, 20260.50-5.95%158.70-25%0.07
Fri 24 Jul, 20260.75-32.58%202.25-20%0.09
Thu 23 Jul, 20264.5011.45%289.40-6.25%0.08
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.15-39.39%--
Mon 27 Jul, 20260.900%--
Fri 24 Jul, 20260.90-8.33%--
Thu 23 Jul, 20265.300%--
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%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.50-17.65%263.750%0.11
Mon 27 Jul, 20260.50-12.82%263.750%0.09
Fri 24 Jul, 20260.90-4.88%263.750%0.08
Thu 23 Jul, 20264.55-45.33%263.750%0.07
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202645.6057.89%237.500%0.03
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202651.8584.62%230.500%0.21
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20261.80-7.95%43.85-1.25%0.98
Mon 27 Jul, 20260.7554.39%190.800%0.91
Fri 24 Jul, 20261.05-20.83%190.800%1.4
Thu 23 Jul, 20265.755.88%102.550%1.11
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20260.35-62.23%50.00-13.92%0.77
Mon 27 Jul, 20260.80-19.1%112.00-3.66%0.34
Fri 24 Jul, 20261.20-9.72%155.00-5.75%0.28
Thu 23 Jul, 20266.90-17.14%241.20-13.86%0.27
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202658.9017.65%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20261.9521.01%28.90-51.47%0.4
Mon 27 Jul, 20261.05-15.85%103.750%0.99
Fri 24 Jul, 20261.30-11.83%143.000%0.83
Thu 23 Jul, 20268.5035.77%222.85-4.23%0.73
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202667.20170%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 20264.60-52.78%19.10-7.81%0.69
Mon 27 Jul, 20261.358.43%140.500%0.36
Fri 24 Jul, 20261.65-1.19%140.50-1.54%0.39
Thu 23 Jul, 20269.257.01%158.250%0.39
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202611.30-77.75%3.65-40.98%0.39
Mon 27 Jul, 20262.00-49.27%67.40-28.24%0.15
Fri 24 Jul, 20262.00-3.51%110.50-7.61%0.1
Thu 23 Jul, 202610.6546.74%171.75-41.4%0.11
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202617.70-24.27%4.05-42.97%0.94
Mon 27 Jul, 20262.2013.19%65.50-11.11%1.24
Fri 24 Jul, 20261.65-1.09%171.95-0.69%1.58
Thu 23 Jul, 202611.5521.05%175.00-3.97%1.58
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202619.40-24.39%1.80-18.18%0.87
Mon 27 Jul, 20263.10-26.35%174.150%0.8
Fri 24 Jul, 20261.9032.54%174.15-16.1%0.59
Thu 23 Jul, 202611.955%132.650%0.94
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202684.95265.52%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202635.50-72.41%--
Mon 27 Jul, 20263.85-25.64%--
Fri 24 Jul, 20262.25-27.1%--
Thu 23 Jul, 202613.7012.63%--
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%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 202695.2556.25%79.30254.17%1.7
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202660.20-33.33%--
Mon 27 Jul, 20267.25-63.51%--
Fri 24 Jul, 20263.30-45.59%--
Thu 23 Jul, 202616.70138.6%--
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%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202666.90-35.9%0.051.61%0.63
Mon 27 Jul, 20269.20-26.07%23.70-6.06%0.4
Fri 24 Jul, 20263.903.43%60.00-26.67%0.31
Thu 23 Jul, 202617.3036.91%135.00-21.05%0.44
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026106.1089.41%70.00303.85%0.65
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202685.00-19.78%0.05-15.95%0.94
Mon 27 Jul, 202613.45-57.67%16.1553.77%0.9
Fri 24 Jul, 20265.305.65%46.15-34.97%0.25
Thu 23 Jul, 202618.40-3.55%126.15-22.01%0.4
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202693.00-21.05%--
Mon 27 Jul, 202623.90-83.33%--
Fri 24 Jul, 20269.0537.35%--
Thu 23 Jul, 202623.6527.69%--
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%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026104.80-23.84%0.05-48.78%0.49
Mon 27 Jul, 202638.00-61.13%2.70-20.85%0.73
Fri 24 Jul, 202616.1014.4%20.558.37%0.36
Thu 23 Jul, 202628.55127.34%94.85-13.72%0.38
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026103.15-5.26%0.05-36.49%2.61
Mon 27 Jul, 202639.75-57.78%2.45-27.45%3.89
Fri 24 Jul, 202617.05-39.19%20.953.03%2.27
Thu 23 Jul, 202628.65-2.63%93.150%1.34
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026112.30-9.68%0.05-10%1.61
Mon 27 Jul, 202648.60-61.73%1.35-70.76%1.61
Fri 24 Jul, 202621.70-15.63%15.0011.76%2.11
Thu 23 Jul, 202631.1081.13%86.35173.21%1.59
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026144.15-2.94%48.956.25%2.06
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026122.40-5.61%0.05-10.88%1.7
Mon 27 Jul, 202658.80-40.22%1.00-11.47%1.8
Fri 24 Jul, 202628.85-41.12%10.9581.67%1.22
Thu 23 Jul, 202633.9030.47%81.30-22.08%0.39
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026157.50-15.07%43.00-1.98%1.6
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026166.00-8.02%0.30-15.11%1.28
Mon 27 Jul, 202683.70-8.99%0.358.17%1.39
Fri 24 Jul, 202650.85-35.04%5.7047.52%1.17
Thu 23 Jul, 202644.25218.6%64.8025.89%0.51
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026172.401.92%37.206.67%0.6
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026160.00-5.94%0.05-6.76%0.5
Mon 27 Jul, 202696.50-4.58%0.10-42.64%0.51
Fri 24 Jul, 202659.90-12.74%4.05-32.58%0.84
Thu 23 Jul, 202650.4512.63%57.7535.38%1.09
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026131.500%33.50-7.14%1.34
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026211.25-7.69%0.05-8.64%3.08
Mon 27 Jul, 202680.750%0.30-41.3%3.12
Fri 24 Jul, 202680.75-64.38%3.0517.95%5.31
Thu 23 Jul, 202657.80170.37%47.5530%1.6
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026206.00-22.64%0.05-24.03%2.85
Mon 27 Jul, 2026134.10-8.62%0.15-60.21%2.91
Fri 24 Jul, 202696.00-51.67%2.45-37.18%6.67
Thu 23 Jul, 202669.30650%40.00381.25%5.13
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026209.650%16.459.52%0.74
Mon 27 Jul, 2026137.70-8.82%0.15-40%0.68
Fri 24 Jul, 202691.65-41.38%2.15-53.33%1.03
Thu 23 Jul, 202670.80-6.45%39.1531.58%1.29
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202684.550%0.05-16.95%3.77
Mon 27 Jul, 202684.550%0.10-46.85%4.54
Fri 24 Jul, 202684.55-53.57%1.90-33.53%8.54
Thu 23 Jul, 202675.45-9.68%34.50192.98%5.96
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026138.000%37.300%1.09
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026224.75-23.33%0.050%1.61
Mon 27 Jul, 2026112.650%0.10-13.95%1.23
Fri 24 Jul, 2026112.65-31.82%1.80-63.87%1.43
Thu 23 Jul, 202681.60-24.14%30.95-17.36%2.7
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026237.850%21.45-0.73%4.12
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 202694.000%0.05-2.63%1.16
Mon 27 Jul, 202694.000%0.10-28.97%1.19
Fri 24 Jul, 202694.000%1.40-24.11%1.67
Thu 23 Jul, 202694.00-16.88%24.8580.77%2.2
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026109.900%0.05-2.88%101
Mon 27 Jul, 2026109.900%0.10-21.21%104
Fri 24 Jul, 2026109.90-1.20-34.33%132
Thu 23 Jul, 2026135.50-22.3053.44%-
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026255.00-5.56%18.808.77%3.65
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026276.15-1.37%0.10-20.48%0.23
Mon 27 Jul, 2026187.30-1.35%0.10-38.97%0.28
Fri 24 Jul, 2026158.10-5.11%1.15-25.27%0.46
Thu 23 Jul, 2026113.75-21.16%18.9024.66%0.58
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026219.600%15.55212.5%3.13
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026171.150%0.05-5.88%1.57
Mon 27 Jul, 2026171.150%0.202%1.67
Fri 24 Jul, 2026171.150%1.30-5.66%1.64
Thu 23 Jul, 2026171.150%14.850%1.74
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026253.100%0.05-11.6%32
Mon 27 Jul, 2026253.100%0.15-17.73%36.2
Fri 24 Jul, 2026183.8525%1.05-32.31%44
Thu 23 Jul, 2026154.85-12.151254.17%81.25
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026323.90-6.67%0.05-25%0.75
Mon 27 Jul, 2026171.500%0.15-67.44%0.93
Fri 24 Jul, 2026171.500%1.15-31.2%2.87
Thu 23 Jul, 2026181.900%11.6530.21%4.17
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026154.450%0.15-10.34%1.24
Mon 27 Jul, 2026154.450%0.80-14.71%1.38
Fri 24 Jul, 2026154.457.69%0.80-32.67%1.62
Thu 23 Jul, 2026156.10-40%11.1510.99%2.59
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026165.750%12.20218.75%25.5
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026360.00-5.88%1.800%0.69
Mon 27 Jul, 2026255.000%1.800%0.65
Fri 24 Jul, 2026255.000%1.80-63.33%0.65
Thu 23 Jul, 2026255.000%9.40-23.08%1.76
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026166.150%11.250%10.83
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026219.600%0.057.69%1.75
Mon 27 Jul, 2026219.600%0.15-43.48%1.63
Fri 24 Jul, 2026219.600%0.85-74.44%2.88
Thu 23 Jul, 2026219.600%8.15275%11.25
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026212.30-0.10-4.81%-
Mon 27 Jul, 2026212.30-0.15-7.14%-
Fri 24 Jul, 2026212.30-0.85-23.29%-
Thu 23 Jul, 2026212.30-7.55--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026295.000%0.05-3.28%11.8
Mon 27 Jul, 2026295.00-37.5%0.10-28.24%12.2
Fri 24 Jul, 2026368.000%0.85-31.45%10.63
Thu 23 Jul, 2026368.000%6.35-7.46%15.5
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
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026332.650%0.05-25%4.5
Mon 27 Jul, 2026332.650%0.20-36.84%6
Fri 24 Jul, 2026332.650%1.10-29.63%9.5
Thu 23 Jul, 2026332.650%4.9012.5%13.5
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026256.05-0.100%-
Mon 27 Jul, 2026256.05-0.20-14.06%-
Fri 24 Jul, 2026256.05-0.90-33.33%-
Thu 23 Jul, 2026256.05-4.109500%-
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%-
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026230.000%0.05-26.09%3.4
Mon 27 Jul, 2026230.000%0.20-45.24%4.6
Fri 24 Jul, 2026230.00-16.67%0.75-31.15%8.4
Thu 23 Jul, 2026229.000%4.20281.25%10.17
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026297.950%0.050%1.67
Mon 27 Jul, 2026297.950%0.1525%1.67
Fri 24 Jul, 2026297.950%1.10-63.64%1.33
Thu 23 Jul, 2026297.950%4.00-8.33%3.67
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
Date CE CE OI PE PE OI PUT CALL Ratio
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
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026373.250%23.000%0.27
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026292.450%0.05-3.41%7.08
Mon 27 Jul, 2026292.450%0.25-6.38%7.33
Fri 24 Jul, 2026292.450%2.800%7.83
Thu 23 Jul, 2026292.450%2.800%7.83
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026384.250%3.50-6.25%1.5
Date CE CE OI PE PE OI PUT CALL Ratio
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026350.00-1.80--
Mon 27 Jul, 2026350.00-1.80--
Fri 24 Jul, 2026350.00-1.80--
Thu 23 Jul, 2026350.00-1.80--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026375.800%0.10-11.76%0.88
Mon 27 Jul, 2026375.800%0.10-70.18%1
Fri 24 Jul, 2026375.800%0.50-1.72%3.35
Thu 23 Jul, 2026375.800%1.501.75%3.41
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026382.550%14.95--
Mon 27 Jul, 2026382.550%14.95--
Fri 24 Jul, 2026382.550%14.95--
Thu 23 Jul, 2026382.550%14.95--
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--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026372.850%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026373.250%0.100%0.27
Mon 27 Jul, 2026373.250%0.100%0.27
Fri 24 Jul, 2026373.250%23.000%0.27
Thu 23 Jul, 2026373.250%23.000%0.27
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026423.500%2.70-31.25%1
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026384.250%0.05-77.78%0.2
Mon 27 Jul, 2026384.250%0.10-35.71%0.9
Fri 24 Jul, 2026384.250%0.800%1.4
Thu 23 Jul, 2026384.250%0.800%1.4
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026482.600%2.407%4.28
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026408.950%0.100%4.5
Mon 27 Jul, 2026408.950%0.10-53.85%4.5
Fri 24 Jul, 2026408.950%0.05-11.36%9.75
Thu 23 Jul, 2026408.950%0.700%11
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026372.850%--
Mon 27 Jul, 2026372.850%--
Fri 24 Jul, 2026372.850%--
Thu 23 Jul, 2026372.850%--
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%--
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 07 Jul, 2026527.450%1.75-10%3
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026640.000%0.050%0.76
Mon 27 Jul, 2026443.000%0.05-23.53%0.76
Fri 24 Jul, 2026443.000%0.750%1
Thu 23 Jul, 2026443.00-5.56%0.75-5.56%1
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026650.00-13.64%0.200%4.26
Mon 27 Jul, 2026560.00-4.35%0.20-1.22%3.68
Fri 24 Jul, 2026428.00-8%0.500%3.57
Thu 23 Jul, 2026465.000%0.65-4.65%3.28
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
Date CE CE OI PE PE OI PUT CALL Ratio
Tue 28 Jul, 2026503.650%0.050%2
Mon 27 Jul, 2026503.650%0.05-33.33%2
Fri 24 Jul, 2026503.650%0.050%3
Thu 23 Jul, 2026503.650%0.35-25%3
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

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