BullFO

Mphasis (MPHASIS) option chain analysis (29 Jul)

Mphasis (MPHASIS) option chain analysis 29 Jul 2021 expiry

Mphasis (MPHASIS) deals in IT Consulting & Software

Stock of Mphasis closed at 2530.15, opened at 2565.00 and traded inside a range of 2472.05 and 2677.00 with a volume of 63.47 lakhs.

Date Close Open High Low Volume
23 Fri Jul 2530.15 2565.00 2677.00 2472.05 63.47 lakhs
22 Thu Jul 2397.40 2405.15 2450.00 2363.25 10.55 lakhs
20 Tue Jul 2368.50 2345.05 2403.30 2266.80 7.33 lakhs
19 Mon Jul 2342.80 2390.20 2407.25 2330.95 5.04 lakhs
16 Fri Jul 2390.20 2389.00 2421.95 2346.40 4.32 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 325

Call of strike 2600.00 has highest open interest of 6413550 with 19734.00 total contracts traded, and a volume of 106470000 and is trading at a premium of 20.85 Click here to view MPHASIS 2600.00 Call price analysis

Put of strike 2400.00 has highest open interest of 1619150 with 4982.00 total contracts traded, and a volume of 24505000 and is trading at a premium of 10.15 Click here to view MPHASIS 2400.00 Put price analysis

Most active MPHASIS Calls & Puts

Strike Premium Open Interest Contracts Volume
MPHASIS 2600 CE 20.85 6413550 19734.00 1064.7 lakhs
MPHASIS 2700 CE 8.75 4895800 15064.00 822.82 lakhs
MPHASIS 2650 CE 13.45 3018275 9287.00 527.07 lakhs
MPHASIS 2500 CE 61.80 2126800 6544.00 279.91 lakhs
MPHASIS 2400 PE 10.15 1619150 4982.00 245.05 lakhs
MPHASIS 2500 PE 32.30 1546025 4757.00 190.13 lakhs
MPHASIS 2800 CE 4.50 1496300 4604.00 317.93 lakhs
MPHASIS 2550 CE 35.50 1248975 3843.00 192.24 lakhs
MPHASIS 2300 PE 4.35 802425 2469.00 173.23 lakhs
MPHASIS 2750 CE 6.00 723775 2227.00 118.3 lakhs
MPHASIS 2450 PE 17.05 704600 2168.00 57.04 lakhs
MPHASIS 2600 PE 87.30 613275 1887.00 83.44 lakhs
MPHASIS 2850 CE 3.50 511875 1575.00 132.03 lakhs
MPHASIS 2400 CE 136.65 497900 1532.00 205.97 lakhs
MPHASIS 2550 PE 58.55 216450 666.00 32.74 lakhs
MPHASIS 2450 CE 91.00 211575 651.00 42.25 lakhs
MPHASIS 2200 PE 2.30 183950 566.00 143.65 lakhs
MPHASIS 2350 PE 5.65 183625 565.00 12.68 lakhs
MPHASIS 2340 PE 4.15 93600 288.00 20.07 lakhs
MPHASIS 2440 CE 91.05 66625 205.00 28.52 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 2500 CE 61.80 80.45 188.80 43.15 2126800 6544.00 279.91 lakhs
MPHASIS 2450 CE 91.00 119.20 235.00 72.10 211575 651.00 42.25 lakhs
MPHASIS 2440 CE 91.05 127.90 240.50 76.65 66625 205.00 28.52 lakhs
MPHASIS 2420 CE 112.35 150.00 252.00 76.90 45825 141.00 44.36 lakhs
MPHASIS 2400 CE 136.65 160.00 278.65 105.35 497900 1532.00 205.97 lakhs
MPHASIS 2380 CE 154.60 207.40 250.00 134.00 8450 26.00 16.9 lakhs
MPHASIS 2360 CE 166.75 205.45 303.15 159.10 4225 13.00 17.96 lakhs
MPHASIS 2350 CE 148.75 252.55 320.00 148.75 1625 5.00 7.39 lakhs
MPHASIS 2340 CE 170.00 305.55 306.00 170.00 2600 8.00 64.43 lakhs
MPHASIS 2320 CE 355.10 324.85 355.10 305.55 1625 5.00 23.24 lakhs
MPHASIS 2300 CE 245.90 306.00 375.00 189.45 28925 89.00 100.34 lakhs
MPHASIS 2280 CE 149.10 0.00 0.00 0.00 0 0.00 27.46 lakhs
MPHASIS 2260 CE 230.45 360.25 392.35 230.45 3250 10.00 25.35 lakhs
MPHASIS 2250 CE 157.55 0.00 0.00 0.00 0 0.00 7.39 lakhs
MPHASIS 2240 CE 165.00 0.00 0.00 0.00 0 0.00 27.46 lakhs
MPHASIS 2220 CE 148.00 0.00 0.00 0.00 0 0.00 2.11 lakhs
MPHASIS 2200 CE 330.00 445.00 445.00 310.10 3575 11.00 85.56 lakhs
MPHASIS 2180 CE 53.10 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 2160 CE 234.95 0.00 0.00 0.00 0 0.00 4.23 lakhs
MPHASIS 2150 CE 78.15 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 2140 CE 229.00 0.00 0.00 0.00 0 0.00 6.34 lakhs
MPHASIS 2120 CE 64.20 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 2100 CE 387.55 520.60 523.95 387.55 2600 8.00 53.87 lakhs
MPHASIS 2080 CE 72.60 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 2060 CE 250.00 0.00 0.00 0.00 0 0.00 11.62 lakhs
MPHASIS 2050 CE 119.45 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 2040 CE 149.10 0.00 0.00 0.00 0 0.00 3.17 lakhs
MPHASIS 2020 CE 87.00 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 2000 CE 404.35 0.00 0.00 0.00 0 0.00 78.16 lakhs
MPHASIS 1980 CE 98.00 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1960 CE 103.90 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1950 CE 174.20 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1940 CE 555.00 555.00 555.00 555.00 325 1.00 2.11 lakhs
MPHASIS 1920 CE 116.65 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1900 CE 123.50 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1880 CE 130.65 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1860 CE 138.15 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1850 CE 242.55 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1840 CE 146.00 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1820 CE 154.20 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1800 CE 162.70 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1780 CE 171.60 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1760 CE 180.90 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1750 CE 322.75 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1740 CE 190.55 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1720 CE 200.60 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1700 CE 211.00 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1680 CE 221.80 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1660 CE 232.95 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1650 CE 412.00 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1640 CE 244.55 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1620 CE 256.50 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1600 CE 268.90 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1580 CE 281.65 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1560 CE 294.85 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1540 CE 308.40 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1520 CE 322.30 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1500 CE 336.60 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1480 CE 351.15 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1460 CE 366.15 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1440 CE 381.50 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1420 CE 397.20 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1400 CE 413.20 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1380 CE 429.50 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1360 CE 446.10 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1340 CE 463.05 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1320 CE 480.20 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1300 CE 497.65 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1280 CE 515.35 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1260 CE 533.25 0.00 0.00 0.00 0 0.00 0 lakhs

MPHASIS Call (CE) of strike 2500.00 has an intrinsic value of 30.15 rupees

 chart MPHASIS 2500.00 CE

MPHASIS Call (CE) of strike 2450.00 has an intrinsic value of 80.15 rupees

 chart MPHASIS 2450.00 CE

MPHASIS out-the-money Calls (CE)

Strike Premium Open High Low Open Interest Contracts Volume
MPHASIS 2550 CE 35.50 57.00 150.00 25.35 1248975 3843.00 192.24 lakhs
MPHASIS 2600 CE 20.85 47.20 110.10 9.25 6413550 19734.00 1064.7 lakhs
MPHASIS 2650 CE 13.45 33.90 82.00 10.00 3018275 9287.00 527.07 lakhs
MPHASIS 2700 CE 8.75 25.00 68.90 7.20 4895800 15064.00 822.82 lakhs
MPHASIS 2750 CE 6.00 17.50 43.30 4.55 723775 2227.00 118.3 lakhs
MPHASIS 2800 CE 4.50 6.90 29.85 3.35 1496300 4604.00 317.93 lakhs
MPHASIS 2850 CE 3.50 14.95 19.50 2.95 511875 1575.00 132.03 lakhs

MPHASIS Call (CE) of strike 2550.00 has an intrinsic value of 0 rupees

 chart MPHASIS 2550.00 CE

MPHASIS Call (CE) of strike 2600.00 has an intrinsic value of 0 rupees

 chart MPHASIS 2600.00 CE

MPHASIS in-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MPHASIS 2550 PE 58.55 47.75 105.80 20.45 216450 666.00 32.74 lakhs
MPHASIS 2600 PE 87.30 90.05 140.00 35.00 613275 1887.00 83.44 lakhs
MPHASIS 2650 PE 170.35 71.00 178.50 63.95 11700 36.00 4.23 lakhs
MPHASIS 2700 PE 100.00 100.00 100.00 100.00 325 1.00 1.06 lakhs
MPHASIS 2750 PE 693.55 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 2800 PE 742.60 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 2850 PE 791.90 0.00 0.00 0.00 0 0.00 0 lakhs

MPHASIS Put (PE) of strike 2550.00 has an intrinsic value of 19.85 rupees

 chart MPHASIS 2550.00 PE

MPHASIS Put (PE) of strike 2600.00 has an intrinsic value of 69.85 rupees

 chart MPHASIS 2600.00 PE

MPHASIS out-the-money Puts (PE)

Strike Premium Open High Low Open Interest Contracts Volume
MPHASIS 2500 PE 32.30 23.45 77.00 12.00 1546025 4757.00 190.13 lakhs
MPHASIS 2450 PE 17.05 9.10 50.00 6.60 704600 2168.00 57.04 lakhs
MPHASIS 2440 PE 15.85 5.55 20.45 5.30 5850 18.00 4.23 lakhs
MPHASIS 2420 PE 12.50 5.60 35.00 3.00 64350 198.00 35.91 lakhs
MPHASIS 2400 PE 10.15 8.20 31.35 3.60 1619150 4982.00 245.05 lakhs
MPHASIS 2380 PE 7.15 7.05 18.10 2.05 54600 168.00 23.24 lakhs
MPHASIS 2360 PE 4.50 5.50 18.85 1.55 62725 193.00 10.56 lakhs
MPHASIS 2350 PE 5.65 5.25 21.00 1.80 183625 565.00 12.68 lakhs
MPHASIS 2340 PE 4.15 4.45 18.30 1.55 93600 288.00 20.07 lakhs
MPHASIS 2320 PE 3.00 3.15 14.50 1.10 41925 129.00 15.84 lakhs
MPHASIS 2300 PE 4.35 15.10 15.10 1.30 802425 2469.00 173.23 lakhs
MPHASIS 2280 PE 2.25 3.05 16.50 1.80 21125 65.00 22.18 lakhs
MPHASIS 2260 PE 2.85 2.55 10.00 0.70 32825 101.00 36.97 lakhs
MPHASIS 2250 PE 241.75 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 2240 PE 1.50 10.55 10.55 0.60 12350 38.00 16.9 lakhs
MPHASIS 2220 PE 2.00 2.05 6.95 1.00 5850 18.00 9.51 lakhs
MPHASIS 2200 PE 2.30 3.00 6.50 0.90 183950 566.00 143.65 lakhs
MPHASIS 2180 PE 442.65 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 2160 PE 11.90 0.00 0.00 0.00 0 0.00 2.11 lakhs
MPHASIS 2150 PE 171.30 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 2140 PE 40.85 0.00 0.00 0.00 0 0.00 6.34 lakhs
MPHASIS 2120 PE 394.30 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 2100 PE 4.00 0.50 4.00 0.50 21125 65.00 39.08 lakhs
MPHASIS 2080 PE 363.10 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 2060 PE 1.00 0.00 0.00 0.00 0 0.00 1.06 lakhs
MPHASIS 2050 PE 18.40 0.00 0.00 0.00 0 0.00 6.34 lakhs
MPHASIS 2040 PE 1.00 0.00 0.00 0.00 0 0.00 1.06 lakhs
MPHASIS 2020 PE 9.00 0.00 0.00 0.00 0 0.00 2.11 lakhs
MPHASIS 2000 PE 1.30 2.95 4.00 0.65 15275 47.00 62.32 lakhs
MPHASIS 1980 PE 9.45 0.00 0.00 0.00 0 0.00 2.11 lakhs
MPHASIS 1960 PE 1.50 0.00 0.00 0.00 0 0.00 1.06 lakhs
MPHASIS 1950 PE 17.00 0.00 0.00 0.00 0 0.00 11.62 lakhs
MPHASIS 1940 PE 261.95 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1920 PE 248.65 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1900 PE 1.30 0.00 0.00 0.00 0 0.00 51.76 lakhs
MPHASIS 1880 PE 223.05 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1860 PE 210.70 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1850 PE 36.75 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1840 PE 19.20 0.00 0.00 0.00 0 0.00 10.56 lakhs
MPHASIS 1820 PE 18.55 0.00 0.00 0.00 0 0.00 1.06 lakhs
MPHASIS 1800 PE 0.75 0.80 0.80 0.75 650 2.00 39.08 lakhs
MPHASIS 1780 PE 164.95 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1760 PE 154.40 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1750 PE 17.35 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1740 PE 144.20 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1720 PE 134.45 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1700 PE 2.35 0.00 0.00 0.00 0 0.00 4.23 lakhs
MPHASIS 1680 PE 116.05 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1660 PE 107.40 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1650 PE 6.90 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1640 PE 99.15 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1620 PE 91.35 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1600 PE 83.85 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1580 PE 76.80 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1560 PE 70.20 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1540 PE 63.95 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1520 PE 58.05 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1500 PE 52.50 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1480 PE 47.30 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1460 PE 42.45 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1440 PE 38.00 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1420 PE 33.85 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1400 PE 30.05 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1380 PE 26.55 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1360 PE 23.35 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1340 PE 20.45 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1320 PE 17.85 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1300 PE 15.45 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1280 PE 13.35 0.00 0.00 0.00 0 0.00 0 lakhs
MPHASIS 1260 PE 11.45 0.00 0.00 0.00 0 0.00 0 lakhs

MPHASIS Put (PE) of strike 2500.00 has an intrinsic value of 0 rupees

 chart MPHASIS 2500.00 PE

MPHASIS Put (PE) of strike 2450.00 has an intrinsic value of 0 rupees

 chart MPHASIS 2450.00 PE