BullFO

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

nse chart

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

chart MPHASIS

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

 chart MPHASIS 1680.00 CE

MPHASIS Call (CE) of strike 1660.00 has an intrinsic value of 22.25 rupees

 chart MPHASIS 1660.00 CE

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

 chart MPHASIS 1700.00 CE

MPHASIS Call (CE) of strike 1720.00 has an intrinsic value of 0 rupees

 chart MPHASIS 1720.00 CE

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

 chart MPHASIS 1700.00 PE

MPHASIS Put (PE) of strike 1720.00 has an intrinsic value of 37.75 rupees

 chart MPHASIS 1720.00 PE

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

 chart MPHASIS 1680.00 PE

MPHASIS Put (PE) of strike 1660.00 has an intrinsic value of 0 rupees

 chart MPHASIS 1660.00 PE