Mphasis (MPHASIS) option chain analysis (29 Apr)
Mphasis (MPHASIS) option chain analysis 29 Apr 2021 expiry
Mphasis (MPHASIS) deals in IT Consulting & Software
Stock of Mphasis closed at 1682.25, opened at 1745.00 and traded inside a range of 1603.00 and 1758.35 with a volume of 7.45 lakhs.
| Date | Close | Open | High | Low | Volume |
| 13 Tue Apr | 1682.25 | 1745.00 | 1758.35 | 1603.00 | 7.45 lakhs |
| 12 Mon Apr | 1740.10 | 1799.80 | 1837.45 | 1716.05 | 6.26 lakhs |
| 09 Fri Apr | 1802.45 | 1778.00 | 1825.00 | 1770.05 | 6.34 lakhs |
| 08 Thu Apr | 1760.35 | 1745.10 | 1825.00 | 1745.10 | 10.21 lakhs |
| 07 Wed Apr | 1732.45 | 1749.90 | 1752.55 | 1714.90 | 10.86 lakhs |
Price action analysis of MPHASIS based on a short term time period is
Price action analysis of MPHASIS based on a short to mid term time period is
Mphasis has a LOT size of 1
Call of strike 1800.00 has highest open interest of 332 with 332.00 total contracts traded, and a volume of 57850 and is trading at a premium of 36.00 Click here to view MPHASIS 1800.00 Call price analysis
Put of strike 1500.00 has highest open interest of 3 with 3.00 total contracts traded, and a volume of 1300 and is trading at a premium of 19.00 Click here to view MPHASIS 1500.00 Put price analysis
Most active MPHASIS Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MPHASIS 1800 CE | 36.00 | 332 | 332.00 | 0.58 lakhs |
| MPHASIS 1900 CE | 18.55 | 128 | 128.00 | 0.33 lakhs |
| MPHASIS 2000 CE | 8.40 | 96 | 96.00 | 0.35 lakhs |
| MPHASIS 1700 CE | 76.00 | 78 | 78.00 | 0.12 lakhs |
| MPHASIS 1840 CE | 31.15 | 40 | 40.00 | 0.11 lakhs |
| MPHASIS 1760 CE | 49.65 | 23 | 23.00 | 0.05 lakhs |
| MPHASIS 1820 CE | 32.35 | 17 | 17.00 | 0.06 lakhs |
| MPHASIS 1780 CE | 42.75 | 10 | 10.00 | 0.02 lakhs |
| MPHASIS 1860 CE | 20.00 | 10 | 10.00 | 0.04 lakhs |
| MPHASIS 1500 PE | 19.00 | 3 | 3.00 | 0.01 lakhs |
| MPHASIS 1700 PE | 80.00 | 3 | 3.00 | 0.02 lakhs |
| MPHASIS 1600 PE | 36.20 | 2 | 2.00 | 0.14 lakhs |
| MPHASIS 1800 PE | 173.25 | 2 | 2.00 | 0.02 lakhs |
| MPHASIS 1540 PE | 33.55 | 2 | 2.00 | 0.01 lakhs |
| MPHASIS 1960 CE | 9.00 | 1 | 1.00 | 0.04 lakhs |
| MPHASIS 1580 PE | 16.10 | 1 | 1.00 | 0.01 lakhs |
| MPHASIS 1360 PE | 0.05 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1380 CE | 280.60 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1300 PE | 0.05 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1300 CE | 360.10 | 0 | 0.00 | 0 lakhs |
Quick Charts: Daily Charts Long term Charts Weekly Charts Monthly Charts Renko Charts PNF Charts
MPHASIS in-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MPHASIS 1680 CE | 165.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.03 lakhs |
| MPHASIS 1660 CE | 2.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1640 CE | 22.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1620 CE | 42.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1600 CE | 62.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1580 CE | 81.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1560 CE | 101.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1540 CE | 121.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1520 CE | 141.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1500 CE | 161.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1480 CE | 181.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1460 CE | 201.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1440 CE | 221.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1420 CE | 240.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1400 CE | 260.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1380 CE | 280.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1360 CE | 300.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1340 CE | 320.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1320 CE | 340.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1300 CE | 360.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1280 CE | 380.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1260 CE | 399.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MPHASIS Call (CE) of strike 1680.00 has an intrinsic value of 2.25 rupees
MPHASIS Call (CE) of strike 1660.00 has an intrinsic value of 22.25 rupees
MPHASIS out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MPHASIS 1700 CE | 76.00 | 80.00 | 80.00 | 41.55 | 78 | 78.00 | 0.12 lakhs |
| MPHASIS 1720 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1740 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1760 CE | 49.65 | 57.20 | 67.05 | 33.80 | 23 | 23.00 | 0.05 lakhs |
| MPHASIS 1780 CE | 42.75 | 57.10 | 57.10 | 30.40 | 10 | 10.00 | 0.02 lakhs |
| MPHASIS 1800 CE | 36.00 | 60.00 | 63.35 | 18.00 | 332 | 332.00 | 0.58 lakhs |
| MPHASIS 1820 CE | 32.35 | 40.85 | 46.20 | 13.55 | 17 | 17.00 | 0.06 lakhs |
| MPHASIS 1840 CE | 31.15 | 33.00 | 36.55 | 7.45 | 40 | 40.00 | 0.11 lakhs |
| MPHASIS 1860 CE | 20.00 | 15.00 | 25.00 | 8.65 | 10 | 10.00 | 0.04 lakhs |
| MPHASIS 1880 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1900 CE | 18.55 | 20.05 | 26.55 | 9.00 | 128 | 128.00 | 0.33 lakhs |
| MPHASIS 1920 CE | 50.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1940 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1960 CE | 9.00 | 9.00 | 9.00 | 9.00 | 1 | 1.00 | 0.04 lakhs |
| MPHASIS 1980 CE | 39.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2000 CE | 8.40 | 16.85 | 16.85 | 6.75 | 96 | 96.00 | 0.35 lakhs |
| MPHASIS 2020 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2040 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2060 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2080 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2100 CE | 11.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.02 lakhs |
| MPHASIS 2120 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2140 CE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MPHASIS Call (CE) of strike 1700.00 has an intrinsic value of 0 rupees
MPHASIS Call (CE) of strike 1720.00 has an intrinsic value of 0 rupees
MPHASIS in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MPHASIS 1700 PE | 80.00 | 80.00 | 80.00 | 80.00 | 3 | 3.00 | 0.02 lakhs |
| MPHASIS 1720 PE | 57.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1740 PE | 79.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1760 PE | 96.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1780 PE | 116.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1800 PE | 173.25 | 173.25 | 173.25 | 173.25 | 2 | 2.00 | 0.02 lakhs |
| MPHASIS 1820 PE | 156.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1840 PE | 176.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1860 PE | 196.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1880 PE | 216.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1900 PE | 236.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1920 PE | 255.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1940 PE | 275.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1960 PE | 295.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1980 PE | 315.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2000 PE | 335.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2020 PE | 355.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2040 PE | 375.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2060 PE | 395.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2080 PE | 414.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2100 PE | 434.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2120 PE | 454.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2140 PE | 474.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MPHASIS Put (PE) of strike 1700.00 has an intrinsic value of 17.75 rupees
MPHASIS Put (PE) of strike 1720.00 has an intrinsic value of 37.75 rupees
MPHASIS out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MPHASIS 1680 PE | 17.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1660 PE | 31.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1640 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1620 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1600 PE | 36.20 | 36.20 | 36.20 | 36.20 | 2 | 2.00 | 0.14 lakhs |
| MPHASIS 1580 PE | 16.10 | 16.10 | 16.10 | 16.10 | 1 | 1.00 | 0.01 lakhs |
| MPHASIS 1560 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1540 PE | 33.55 | 33.55 | 33.55 | 33.55 | 2 | 2.00 | 0.01 lakhs |
| MPHASIS 1520 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1500 PE | 19.00 | 17.00 | 19.00 | 17.00 | 3 | 3.00 | 0.01 lakhs |
| MPHASIS 1480 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1460 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1440 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1420 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1400 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1380 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1360 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1340 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1320 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1300 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1280 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1260 PE | 0.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MPHASIS Put (PE) of strike 1680.00 has an intrinsic value of 0 rupees
MPHASIS Put (PE) of strike 1660.00 has an intrinsic value of 0 rupees
