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: 30 Jun, 2026. View: 28 Apr, 2026 26 May, 2026 30 Jun, 2026 28 Jul, 2026

MPHASIS SPOT Price: 2222.40 as on 22 May, 2026

MphasiS Limited (MPHASIS) target & price

MPHASIS Target Price
Target up: 2288.93
Target up: 2255.67
Target up: 2235.15
Target down: 2214.63
Target down: 2181.37
Target down: 2160.85
Target down: 2140.33

Date Close Open High Low Volume
22 Fri May 20262222.402229.502247.902173.600.4 M
21 Thu May 20262227.602241.002256.702215.600.21 M
20 Wed May 20262228.002200.002242.002175.200.47 M
19 Tue May 20262220.502167.302271.102160.101.18 M
18 Mon May 20262148.502075.502158.102063.600.57 M
15 Fri May 20262083.202134.002172.002075.000.43 M
14 Thu May 20262115.102105.002133.702075.200.85 M
13 Wed May 20262145.202143.002161.602127.000.31 M
MPHASIS Call Put options [MPHASIS target price] MphasiS Limited #MPHASIS_TargetPrice

Maximum CALL writing has been for strikes: 2300 2200 2500 These will serve as resistance

Maximum PUT writing has been for strikes: 2200 2000 2280 These will serve as support

Put to Call Ratio (PCR) has increased for strikes: 2260 2180 2160 2280

Put to Call Ratio (PCR) has decreased for strikes: 2220 2300 2400 2240

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
Fri 22 May, 202696.209.68%104.251900%0.59
Thu 21 May, 202699.0034.78%101.95-0.03
Wed 20 May, 202697.8021.05%235.40--
Tue 19 May, 202692.2535.71%235.40--
Mon 18 May, 202655.401300%235.40--
Fri 15 May, 202669.450%235.40--
Thu 14 May, 202669.450%235.40--
Wed 13 May, 202669.450%235.40--
Tue 12 May, 202669.450%235.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202690.05125%110.803100%1.19
Thu 21 May, 202683.85-116.750%0.08
Wed 20 May, 2026156.25-116.750%-
Tue 19 May, 2026156.25-107.55--
Mon 18 May, 2026156.25-123.45--
Fri 15 May, 2026156.25-123.45--
Thu 14 May, 2026156.25-123.45--
Wed 13 May, 2026156.25-123.45--
Tue 12 May, 2026156.25-123.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202679.900%122.85145.16%3.45
Thu 21 May, 202679.901000%131.053000%1.41
Wed 20 May, 202632.400%127.70-0.5
Tue 19 May, 202632.400%262.95--
Mon 18 May, 202632.400%262.95--
Fri 15 May, 202632.40-262.95--
Thu 14 May, 202676.80-262.95--
Wed 13 May, 202676.80-262.95--
Tue 12 May, 202676.80-262.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202673.5523.08%129.7512.5%0.44
Thu 21 May, 202671.65254.55%141.45180%0.48
Wed 20 May, 202666.1083.33%141.8511.11%0.61
Tue 19 May, 202675.00200%138.00260%1
Mon 18 May, 202644.80100%195.0025%0.83
Fri 15 May, 202650.000%190.0033.33%1.33
Thu 14 May, 202650.000%160.000%1
Wed 13 May, 202650.0050%160.000%1
Tue 12 May, 202647.00100%160.000%1.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202667.000%143.15-58
Thu 21 May, 202667.000%291.90--
Wed 20 May, 202665.00-291.90--
Tue 19 May, 202666.45-291.90--
Mon 18 May, 202666.45-291.90--
Fri 15 May, 202666.45-291.90--
Thu 14 May, 202666.45-291.90--
Wed 13 May, 202666.45-291.90--
Tue 12 May, 202666.45-291.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026119.65-166.05--
Thu 21 May, 2026119.65-166.05--
Wed 20 May, 2026119.65-166.05--
Tue 19 May, 2026119.65-166.05--
Mon 18 May, 2026119.65-166.05--
Fri 15 May, 2026119.65-166.05--
Thu 14 May, 2026119.65-166.05--
Wed 13 May, 2026119.65-166.05--
Tue 12 May, 2026119.65-166.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202640.00-171.0050%3
Thu 21 May, 202657.25-200.000%-
Wed 20 May, 202657.25-200.000%-
Tue 19 May, 202657.25-200.000%-
Mon 18 May, 202657.25-200.000%-
Fri 15 May, 202657.25-200.000%-
Thu 14 May, 202657.25-200.000%-
Wed 13 May, 202657.25-200.000%-
Tue 12 May, 202657.25-200.000%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202646.0025%189.95--
Thu 21 May, 202646.10-189.95--
Wed 20 May, 2026103.95-189.95--
Tue 19 May, 2026103.95-189.95--
Mon 18 May, 2026103.95-189.95--
Fri 15 May, 2026103.95-189.95--
Thu 14 May, 2026103.95-189.95--
Wed 13 May, 2026103.95-189.95--
Tue 12 May, 2026103.95-189.95--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202639.7528%201.1513.04%0.41
Thu 21 May, 202641.602.04%216.0076.92%0.46
Wed 20 May, 202637.858.89%203.000%0.27
Tue 19 May, 202637.50150%203.0044.44%0.29
Mon 18 May, 202624.0050%270.00125%0.5
Fri 15 May, 202625.000%310.0033.33%0.33
Thu 14 May, 202617.30100%276.650%0.25
Wed 13 May, 202625.000%276.650%0.5
Tue 12 May, 202625.0520%270.0050%0.5
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202689.90-290.000%-
Thu 21 May, 202689.90-290.000%-
Wed 20 May, 202689.90-290.000%-
Tue 19 May, 202689.90-290.000%-
Mon 18 May, 202689.90-290.00--
Fri 15 May, 202689.90-215.50--
Thu 14 May, 202689.90-215.50--
Wed 13 May, 202689.90-215.50--
Tue 12 May, 202689.90-215.50--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202641.95-385.25--
Thu 21 May, 202641.95-385.25--
Wed 20 May, 202641.95-385.25--
Tue 19 May, 202641.95-385.25--
Mon 18 May, 202641.95-385.25--
Fri 15 May, 202641.95-385.25--
Thu 14 May, 202641.95-385.25--
Wed 13 May, 202641.95-385.25--
Tue 12 May, 202641.95-385.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202624.000%254.000%0.2
Thu 21 May, 202624.00-44.44%254.000%0.2
Wed 20 May, 202625.25-5.26%254.000%0.11
Tue 19 May, 202629.5026.67%254.00-0.11
Mon 18 May, 202618.000%242.55--
Fri 15 May, 202614.90400%242.55--
Thu 14 May, 202618.300%242.55--
Wed 13 May, 202618.30-242.55--
Tue 12 May, 202677.35-242.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202610.10-418.35--
Thu 21 May, 202610.10-418.35--
Wed 20 May, 202610.10-418.35--
Tue 19 May, 202610.10-418.35--
Mon 18 May, 202610.100%418.35--
Fri 15 May, 202621.500%418.35--
Thu 14 May, 202621.500%418.35--
Wed 13 May, 202621.500%418.35--
Tue 12 May, 202621.50-418.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202621.0028.07%288.4062.5%0.18
Thu 21 May, 202622.0058.33%290.0033.33%0.14
Wed 20 May, 202620.6020%270.000%0.17
Tue 19 May, 202619.35233.33%270.0020%0.2
Mon 18 May, 20269.0012.5%365.00400%0.56
Fri 15 May, 202610.95700%392.200%0.13
Thu 14 May, 202630.000%422.000%1
Wed 13 May, 202630.000%309.400%1
Tue 12 May, 202630.000%309.400%1
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 20269.400%452.25--
Thu 21 May, 20269.400%452.25--
Wed 20 May, 20269.400%452.25--
Tue 19 May, 20269.400%452.25--
Mon 18 May, 20269.400%452.25--
Fri 15 May, 20269.400%452.25--
Thu 14 May, 20269.40-33.33%452.25--
Wed 13 May, 202613.500%452.25--
Tue 12 May, 202624.000%452.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202616.200%301.05--
Thu 21 May, 202616.2057.14%301.05--
Wed 20 May, 202616.35-301.05--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202615.0016.67%486.85--
Thu 21 May, 202614.850%486.85--
Wed 20 May, 202614.85500%486.85--
Tue 19 May, 202613.500%486.85--
Mon 18 May, 202613.500%486.85--
Fri 15 May, 202613.500%486.85--
Thu 14 May, 202613.500%486.85--
Wed 13 May, 202613.500%486.85--
Tue 12 May, 202613.50-66.67%486.85--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 202611.50-2.63%370.0011.11%0.27
Thu 21 May, 202611.9018.75%375.000%0.24
Wed 20 May, 202611.000%375.000%0.28
Tue 19 May, 202611.6523.08%375.0012.5%0.28
Mon 18 May, 20269.908.33%451.50-0.31
Fri 15 May, 20266.50-38.46%522.15--
Thu 14 May, 20267.8521.88%522.15--
Wed 13 May, 20269.35-3.03%522.15--
Tue 12 May, 202616.000%522.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202618.25-558.00--
Tue 28 Apr, 202618.25-558.00--
Mon 27 Apr, 202618.25-558.00--
Fri 24 Apr, 202618.25-558.00--
Thu 23 Apr, 202618.25-558.00--
Wed 22 Apr, 202618.25-558.00--
Tue 21 Apr, 202618.25-558.00--
Mon 20 Apr, 202618.25-558.00--
Fri 17 Apr, 202618.25-558.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202625.35-521.25--
Tue 28 Apr, 202625.35-521.25--
Mon 27 Apr, 202625.35-521.25--
Fri 24 Apr, 202625.35-521.25--
Thu 23 Apr, 202625.35-521.25--
Wed 22 Apr, 202625.35-521.25--
Tue 21 Apr, 202625.35-521.25--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 202612.85-631.10--
Tue 28 Apr, 202612.85-631.10--
Mon 27 Apr, 202612.85-631.10--
Fri 24 Apr, 202612.85-631.10--
Thu 23 Apr, 202612.85-631.10--
Wed 22 Apr, 202612.85-631.10--
Tue 21 Apr, 202612.85-631.10--
Mon 20 Apr, 202612.85-631.10--
Fri 17 Apr, 202612.85-631.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Wed 29 Apr, 20268.90-705.75--
Tue 28 Apr, 20268.90-705.75--
Mon 27 Apr, 20268.90-705.75--
Fri 24 Apr, 20268.90-705.75--
Thu 23 Apr, 20268.90-705.75--
Wed 22 Apr, 20268.90-705.75--
Tue 21 Apr, 20268.90-705.75--
Mon 20 Apr, 20268.90-705.75--

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
Fri 22 May, 2026105.6550%97.0015.38%0.83
Thu 21 May, 2026105.70118.18%94.90550%1.08
Wed 20 May, 2026105.501000%98.000%0.36
Tue 19 May, 2026105.150%98.00300%4
Mon 18 May, 202660.00-104.800%1
Fri 15 May, 2026177.20-104.800%-
Thu 14 May, 2026177.20-104.800%-
Wed 13 May, 2026177.20-104.800%-
Tue 12 May, 2026177.20-104.800%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026120.153.57%78.0020.83%1.33
Thu 21 May, 2026116.509.09%86.4012.94%1.14
Wed 20 May, 2026114.75-13.48%89.3541.67%1.1
Tue 19 May, 2026113.00-10.1%90.6030.43%0.67
Mon 18 May, 202681.95-3.88%125.05-11.54%0.46
Fri 15 May, 202653.3045.07%170.001.96%0.5
Thu 14 May, 202667.75102.86%172.30104%0.72
Wed 13 May, 202679.5540%135.6566.67%0.71
Tue 12 May, 202685.6078.57%133.15275%0.6
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026125.700%79.00266.67%1.57
Thu 21 May, 2026129.55-83.05-0.43
Wed 20 May, 2026200.00-88.00--
Tue 19 May, 2026200.00-88.00--
Mon 18 May, 2026200.00-88.00--
Fri 15 May, 2026200.00-88.00--
Thu 14 May, 2026200.00-88.00--
Wed 13 May, 2026200.00-88.00--
Tue 12 May, 2026200.00-88.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026149.350%65.10175%3.67
Thu 21 May, 2026149.350%68.40100%1.33
Wed 20 May, 2026149.350%73.30-0.67
Tue 19 May, 2026149.350%184.65--
Mon 18 May, 202697.3050%184.65--
Fri 15 May, 202697.30100%184.65--
Thu 14 May, 2026111.000%184.65--
Wed 13 May, 2026111.00-184.65--
Tue 12 May, 2026116.35-184.65--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026224.60-68.000%-
Thu 21 May, 2026224.60-68.000%-
Wed 20 May, 2026224.60-68.000%-
Tue 19 May, 2026224.60-105.000%-
Mon 18 May, 2026224.60-105.000%-
Fri 15 May, 2026224.60-100.000%-
Thu 14 May, 2026224.60-100.000%-
Wed 13 May, 2026224.60-100.00--
Tue 12 May, 2026224.60-73.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026132.55-47.70--
Thu 21 May, 2026132.55-161.55--
Wed 20 May, 2026132.55-161.55--
Tue 19 May, 2026132.55-161.55--
Mon 18 May, 2026132.55-161.55--
Fri 15 May, 2026132.55-161.55--
Thu 14 May, 2026132.55-161.55--
Wed 13 May, 2026132.55-161.55--
Tue 12 May, 2026132.55-161.55--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026182.7522.22%42.2573.08%4.09
Thu 21 May, 2026171.000%50.0013.04%2.89
Wed 20 May, 2026171.0028.57%49.15-4.17%2.56
Tue 19 May, 2026182.150%52.954.35%3.43
Mon 18 May, 2026131.1575%85.1535.29%3.29
Fri 15 May, 2026100.5533.33%118.000%4.25
Thu 14 May, 2026100.55200%96.0013.33%5.67
Wed 13 May, 2026202.300%74.400%15
Tue 12 May, 2026202.300%79.250%15
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026150.40-140.15--
Thu 21 May, 2026150.40-140.15--
Wed 20 May, 2026150.40-140.15--
Tue 19 May, 2026150.40-140.15--
Mon 18 May, 2026150.40-140.15--
Fri 15 May, 2026150.40-140.15--
Thu 14 May, 2026150.40-140.15--
Wed 13 May, 2026150.40-140.15--
Tue 12 May, 2026150.40-140.15--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026279.20-48.35--
Thu 21 May, 2026279.20-48.35--
Wed 20 May, 2026279.20-48.35--
Tue 19 May, 2026279.20-48.35--
Mon 18 May, 2026279.20-48.35--
Fri 15 May, 2026279.20-48.35--
Thu 14 May, 2026279.20-48.35--
Wed 13 May, 2026279.20-48.35--
Tue 12 May, 2026279.20-48.35--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026169.95-85.250%-
Thu 21 May, 2026169.95-85.250%-
Wed 20 May, 2026169.95-85.250%-
Tue 19 May, 2026169.95-85.250%-
Mon 18 May, 2026169.95-85.250%-
Fri 15 May, 2026169.95-85.25--
Thu 14 May, 2026169.95-120.40--
Wed 13 May, 2026169.95-120.40--
Tue 12 May, 2026169.95-120.40--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026308.85-26.000%-
Thu 21 May, 2026308.85-26.00--
Wed 20 May, 2026308.85-38.45--
Tue 19 May, 2026308.85-38.45--
Mon 18 May, 2026308.85-38.45--
Fri 15 May, 2026308.85-38.45--
Thu 14 May, 2026308.85-38.45--
Wed 13 May, 2026308.85-38.45--
Tue 12 May, 2026308.85-38.45--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026259.850%21.0038.98%27.33
Thu 21 May, 2026259.8550%24.00-3.28%19.67
Wed 20 May, 2026255.000%25.758.93%30.5
Tue 19 May, 2026255.00100%27.2586.67%28
Mon 18 May, 2026155.00-45.5550%30
Fri 15 May, 2026191.20-69.8525%-
Thu 14 May, 2026191.20-55.0077.78%-
Wed 13 May, 2026191.20-41.500%-
Tue 12 May, 2026191.20-41.5012.5%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026340.15-29.750%-
Thu 21 May, 2026340.15-29.750%-
Wed 20 May, 2026340.15-29.750%-
Tue 19 May, 2026340.15-29.750%-
Mon 18 May, 2026340.15-29.750%-
Fri 15 May, 2026340.15-29.750%-
Thu 14 May, 2026340.15-29.750%-
Wed 13 May, 2026340.15-29.750%-
Tue 12 May, 2026340.15-29.750%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026214.20-86.10--
Thu 21 May, 2026214.20-86.10--
Wed 20 May, 2026214.20-86.10--
Tue 19 May, 2026214.20-86.10--
Mon 18 May, 2026214.20-86.10--
Fri 15 May, 2026214.20-86.10--
Thu 14 May, 2026214.20-86.10--
Wed 13 May, 2026214.20-86.10--
Tue 12 May, 2026214.20-86.10--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026372.80-23.20--
Thu 21 May, 2026372.80-23.20--
Wed 20 May, 2026372.80-23.20--
Tue 19 May, 2026372.80-23.20--
Mon 18 May, 2026372.80-23.20--
Fri 15 May, 2026372.80-23.20--
Thu 14 May, 2026372.80-23.20--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026331.650%12.9019.57%18.33
Thu 21 May, 2026331.650%14.1084%15.33
Wed 20 May, 2026331.650%13.150%8.33
Tue 19 May, 2026331.65-16.4092.31%8.33
Mon 18 May, 2026238.95-41.000%-
Fri 15 May, 2026238.95-41.000%-
Thu 14 May, 2026238.95-41.000%-
Wed 13 May, 2026238.95-41.00-7.14%-
Tue 12 May, 2026238.95-20.800%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026406.75-29.250%-
Thu 21 May, 2026406.75-29.250%-
Wed 20 May, 2026406.75-29.250%-
Tue 19 May, 2026406.75-29.250%-
Mon 18 May, 2026406.75-29.250%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026386.450%12.000%4
Thu 21 May, 2026386.450%12.000%4
Wed 20 May, 2026386.450%12.000%4
Tue 19 May, 2026386.45-12.0014.29%4
Mon 18 May, 2026265.45-33.800%-
Fri 15 May, 2026265.45-33.800%-
Thu 14 May, 2026265.45-33.80-6.67%-
Wed 13 May, 2026265.45-18.000%-
Tue 12 May, 2026265.45-18.0025%-
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026441.80-13.00--
Thu 21 May, 2026441.80-13.00--
Wed 20 May, 2026441.80-13.00--
Tue 19 May, 2026441.80-13.00--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026293.60-7.65100%-
Thu 21 May, 2026293.60-8.90-66.67%-
Wed 20 May, 2026293.60-10.000%-
Tue 19 May, 2026293.60-10.00-40%-
Mon 18 May, 2026293.60-19.500%-
Fri 15 May, 2026293.60-19.5025%-
Thu 14 May, 2026293.60-26.00--
Wed 13 May, 2026293.60-47.60--
Wed 29 Apr, 2026293.60-47.60--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026430.00-6.75--
Thu 21 May, 2026430.000%37.90--
Wed 20 May, 2026360.000%37.90--
Tue 19 May, 2026360.000%37.90--
Mon 18 May, 2026360.00-37.90--
Date CE CE OI PE PE OI PUT CALL Ratio
Fri 22 May, 2026354.30-6.00--
Thu 21 May, 2026354.30-29.75--
Wed 20 May, 2026354.30-29.75--
Tue 19 May, 2026354.30-29.75--

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