Mphasis (MPHASIS) option chain analysis (24 Feb)
Mphasis (MPHASIS) option chain analysis 24 Feb 2022 expiry
Mphasis (MPHASIS) deals in IT Consulting & Software
Stock of Mphasis closed at 2934.00, opened at 3001.05 and traded inside a range of 2890.50 and 3034.95 with a volume of 9.56 lakhs.
| Date | Close | Open | High | Low | Volume |
| 27 Thu Jan | 2934.00 | 3001.05 | 3034.95 | 2890.50 | 9.56 lakhs |
| 25 Tue Jan | 3062.25 | 2928.00 | 3072.35 | 2845.25 | 9.15 lakhs |
| 24 Mon Jan | 2947.35 | 3025.95 | 3060.00 | 2845.25 | 11.9 lakhs |
| 21 Fri Jan | 3024.60 | 3026.00 | 3200.00 | 2920.00 | 16.4 lakhs |
| 20 Thu Jan | 3051.05 | 3089.75 | 3128.65 | 3005.20 | 5.52 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 325
Call of strike 3000.00 has highest open interest of 108225 with 333.00 total contracts traded, and a volume of 7336875 and is trading at a premium of 135.85 Click here to view MPHASIS 3000.00 Call price analysis
Put of strike 2800.00 has highest open interest of 12350 with 38.00 total contracts traded, and a volume of 1365000 and is trading at a premium of 89.45 Click here to view MPHASIS 2800.00 Put price analysis
Most active MPHASIS Calls & Puts
| Strike | Premium | Open Interest | Contracts | Volume |
| MPHASIS 3000 CE | 135.85 | 108225 | 333.00 | 73.37 lakhs |
| MPHASIS 3100 CE | 101.05 | 49725 | 153.00 | 35.83 lakhs |
| MPHASIS 3200 CE | 67.35 | 32825 | 101.00 | 33.56 lakhs |
| MPHASIS 3300 CE | 52.05 | 31200 | 96.00 | 29.58 lakhs |
| MPHASIS 2800 PE | 89.45 | 12350 | 38.00 | 13.65 lakhs |
| MPHASIS 2700 PE | 59.00 | 10400 | 32.00 | 32.99 lakhs |
| MPHASIS 3500 CE | 35.00 | 9425 | 29.00 | 14.22 lakhs |
| MPHASIS 3000 PE | 180.00 | 9100 | 28.00 | 13.65 lakhs |
| MPHASIS 2900 CE | 193.85 | 8125 | 25.00 | 14.22 lakhs |
| MPHASIS 3400 CE | 69.95 | 6175 | 19.00 | 9.1 lakhs |
| MPHASIS 3400 PE | 510.00 | 4550 | 14.00 | 7.96 lakhs |
| MPHASIS 3200 PE | 300.00 | 3575 | 11.00 | 6.83 lakhs |
| MPHASIS 3100 PE | 220.00 | 3575 | 11.00 | 9.67 lakhs |
| MPHASIS 2900 PE | 135.00 | 2275 | 7.00 | 2.28 lakhs |
| MPHASIS 2500 PE | 22.00 | 1625 | 5.00 | 3.98 lakhs |
| MPHASIS 3500 PE | 555.00 | 1300 | 4.00 | 2.28 lakhs |
| MPHASIS 2250 CE | 1044.75 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2200 PE | 8.55 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2050 PE | 3.60 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2050 CE | 1235.30 | 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 2900 CE | 193.85 | 150.00 | 198.70 | 150.00 | 8125 | 25.00 | 14.22 lakhs |
| MPHASIS 2850 CE | 545.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2800 CE | 581.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2750 CE | 618.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2700 CE | 656.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2650 CE | 695.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2600 CE | 735.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2550 CE | 777.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2500 CE | 819.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2450 CE | 863.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2400 CE | 907.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2350 CE | 952.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2300 CE | 998.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2250 CE | 1044.75 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2200 CE | 1091.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2150 CE | 1139.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2100 CE | 1187.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2050 CE | 1235.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2000 CE | 1283.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1950 CE | 1332.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MPHASIS Call (CE) of strike 2900.00 has an intrinsic value of 34 rupees
MPHASIS Call (CE) of strike 2850.00 has an intrinsic value of 84 rupees
MPHASIS out-the-money Calls (CE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MPHASIS 2950 CE | 478.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3000 CE | 135.85 | 152.00 | 171.00 | 101.05 | 108225 | 333.00 | 73.37 lakhs |
| MPHASIS 3050 CE | 417.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3100 CE | 101.05 | 86.35 | 130.00 | 85.60 | 49725 | 153.00 | 35.83 lakhs |
| MPHASIS 3150 CE | 361.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3200 CE | 67.35 | 76.70 | 100.60 | 60.00 | 32825 | 101.00 | 33.56 lakhs |
| MPHASIS 3250 CE | 311.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3300 CE | 52.05 | 31.25 | 79.95 | 31.25 | 31200 | 96.00 | 29.58 lakhs |
| MPHASIS 3350 CE | 266.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3400 CE | 69.95 | 5.70 | 88.00 | 5.70 | 6175 | 19.00 | 9.1 lakhs |
| MPHASIS 3450 CE | 227.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3500 CE | 35.00 | 67.00 | 67.00 | 30.00 | 9425 | 29.00 | 14.22 lakhs |
| MPHASIS 3550 CE | 192.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3600 CE | 176.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3650 CE | 162.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3700 CE | 50.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.57 lakhs |
| MPHASIS 3750 CE | 136.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3800 CE | 124.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3850 CE | 113.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3900 CE | 103.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3950 CE | 94.40 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 4000 CE | 85.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 4050 CE | 78.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 4100 CE | 71.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 4150 CE | 64.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 4200 CE | 58.45 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MPHASIS Call (CE) of strike 2950.00 has an intrinsic value of 0 rupees
MPHASIS Call (CE) of strike 3000.00 has an intrinsic value of 0 rupees
MPHASIS in-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MPHASIS 2950 PE | 138.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3000 PE | 180.00 | 134.55 | 215.00 | 134.50 | 9100 | 28.00 | 13.65 lakhs |
| MPHASIS 3050 PE | 175.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3100 PE | 220.00 | 231.65 | 274.80 | 220.00 | 3575 | 11.00 | 9.67 lakhs |
| MPHASIS 3150 PE | 219.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3200 PE | 300.00 | 310.00 | 335.00 | 300.00 | 3575 | 11.00 | 6.83 lakhs |
| MPHASIS 3250 PE | 268.05 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3300 PE | 274.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 2.28 lakhs |
| MPHASIS 3350 PE | 322.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3400 PE | 510.00 | 470.00 | 510.00 | 441.40 | 4550 | 14.00 | 7.96 lakhs |
| MPHASIS 3450 PE | 381.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3500 PE | 555.00 | 555.00 | 555.00 | 555.00 | 1300 | 4.00 | 2.28 lakhs |
| MPHASIS 3550 PE | 445.95 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3600 PE | 479.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3650 PE | 514.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3700 PE | 550.65 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3750 PE | 587.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3800 PE | 625.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3850 PE | 664.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3900 PE | 703.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 3950 PE | 744.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 4000 PE | 785.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 4050 PE | 826.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 4100 PE | 869.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 4150 PE | 912.20 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 4200 PE | 955.70 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MPHASIS Put (PE) of strike 2950.00 has an intrinsic value of 16 rupees
MPHASIS Put (PE) of strike 3000.00 has an intrinsic value of 66 rupees
MPHASIS out-the-money Puts (PE)
| Strike | Premium | Open | High | Low | Open Interest | Contracts | Volume |
| MPHASIS 2900 PE | 135.00 | 110.00 | 138.90 | 110.00 | 2275 | 7.00 | 2.28 lakhs |
| MPHASIS 2850 PE | 106.35 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2800 PE | 89.45 | 42.30 | 117.35 | 42.30 | 12350 | 38.00 | 13.65 lakhs |
| MPHASIS 2750 PE | 79.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2700 PE | 59.00 | 40.00 | 73.95 | 40.00 | 10400 | 32.00 | 32.99 lakhs |
| MPHASIS 2650 PE | 57.80 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2600 PE | 23.25 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 5.12 lakhs |
| MPHASIS 2550 PE | 25.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 1.14 lakhs |
| MPHASIS 2500 PE | 22.00 | 26.00 | 26.00 | 22.00 | 1625 | 5.00 | 3.98 lakhs |
| MPHASIS 2450 PE | 27.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2400 PE | 22.30 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2350 PE | 17.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2300 PE | 14.15 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2250 PE | 11.10 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2200 PE | 8.55 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2150 PE | 6.50 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2100 PE | 4.90 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2050 PE | 3.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 2000 PE | 2.60 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
| MPHASIS 1950 PE | 1.85 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0 lakhs |
MPHASIS Put (PE) of strike 2900.00 has an intrinsic value of 0 rupees
MPHASIS Put (PE) of strike 2850.00 has an intrinsic value of 0 rupees
