`
Related Pages for MPHASIS
[--[65.84.65.76]--]
MPHASIS
Mphasis Limited
2532.4 145.10 (6.08%)

Option Chain for MPHASIS

12 May 2025 04:12 PM IST

Note:- Click on the strike price to open the historical data.

Call
Put

Lot Size : 275
Delta OI Change OI Vol IV Ltp Change OI pcrCOI pcr Change Ltp IV Vol Change OI OI Delta
0.00 0 0 0 0.00 529.40 0.00 - 1900 - -0.50 2.45 - 1 -4 53 -
0.00 0 0 0 0.00 637.45 0.00 - 1920 - 0.00 5.25 0.00 0 0 0 0.00
0.00 0 0 0 0.00 618.65 0.00 - 1940 - -1.60 1.05 - 2 1 12 -
0.00 0 0 0 0.00 599.95 0.00 - 1960 - 0.00 7.25 0.00 0 0 0 0.00
0.00 0 0 0 0.00 581.45 0.00 - 1980 - 0.00 8.45 0.00 0 0 0 0.00
0.00 0 0 0 0.00 525.00 0.00 - 2000 - -3.20 1.30 50.74 102 -30 189 -0.01
0.00 0 0 0 0.00 544.85 0.00 - 2020 - -1.60 2.00 52.09 2 2 2 -0.02
- 0 0 0 - 526.80 0.00 - 2040 - -4.90 2.05 50.33 7 -1 47 -0.02
0.00 0 0 0 0.00 509.00 0.00 - 2060 - 0.00 15.05 0.00 0 0 0 0.00
- 0 0 0 - 491.35 0.00 - 2080 - 0.00 8.70 0.00 0 0 0 0.00
0.00 0 0 0 0.00 415.45 0.00 - 2100 - -9.15 3.10 47.75 138 -57 114 -0.03
- 0 0 0 - 456.85 0.00 - 2120 - 0.00 16.65 0.00 0 -4 0 0.00
- 0 0 0 - 439.95 0.00 - 2140 - -10.45 6.00 49.75 45 0 21 -0.05
- 0 0 0 - 423.30 0.00 - 2160 - -16.50 3.60 42.89 11 3 29 -0.04
- 0 0 0 - 406.95 0.00 - 2180 - -21.95 6.40 46.00 31 3 22 -0.06
0.85 31 31 1 67.55 365.00 133.00 5.42 2200 -1.35 -19.20 7.70 45.70 392 -42 168 -0.07
- 0 0 0 - 375.15 0.00 - 2220 - -29.70 8.15 44.02 37 1 17 -0.07
0.00 0 0 0 0.00 164.65 0.00 - 2240 - -24.00 10.90 44.99 47 -10 16 -0.09
0.00 0 0 0 0.00 168.90 0.00 - 2260 - -33.45 13.15 44.90 63 -7 44 -0.11
0.00 0 1 0 0.00 141.50 0.00 - 2280 -9.00 -36.25 13.40 42.64 38 -9 14 -0.11
0.84 36 -3 20 47.51 258.00 119.00 11.03 2300 13.67 -35.70 16.00 42.42 631 -41 397 -0.13
0.00 0 0 0 0.00 125.40 0.00 - 2320 - -45.55 19.20 42.37 67 3 29 -0.15
- 19 0 6 - 194.25 78.00 3.21 2340 - -44.90 20.75 40.78 198 0 61 -0.17
0.78 26 -18 61 46.13 209.10 106.35 2.92 2360 -0.39 -51.35 23.25 39.72 268 7 76 -0.19
0.77 60 -45 80 42.30 188.00 94.60 1.98 2380 1.69 -55.75 26.90 39.18 271 -76 119 -0.21
0.74 149 -123 410 41.92 172.85 88.40 2.40 2400 0.12 -61.10 30.45 38.29 743 -15 358 -0.24
0.71 50 -13 117 43.70 162.25 87.60 0.82 2420 -0.85 -75.05 34.75 37.57 188 11 41 -0.27
0.69 112 -13 243 40.57 143.05 77.70 0.55 2440 -0.08 -79.25 40.10 37.11 234 1 62 -0.30
0.66 48 -22 377 39.59 128.30 70.70 1.19 2460 2.32 -87.90 46.45 36.84 300 -51 57 -0.33
0.62 68 -33 387 38.94 114.95 64.00 2.75 2480 -5.67 -75.55 51.75 35.70 286 187 187 -0.37
0.59 714 -367 3,412 38.41 102.40 59.35 0.54 2500 0.04 -90.30 60.00 35.63 934 -13 385 -0.41
0.55 94 -28 441 37.84 90.60 52.50 1.91 2520 -0.25 -106.10 69.70 35.90 215 7 180 -0.45
0.51 214 -6 711 37.86 80.75 48.60 0.41 2540 -14.50 -109.25 79.00 35.59 211 87 87 -0.49
0.47 164 -65 483 37.87 71.65 43.85 0.30 2560 -0.77 -121.65 89.45 35.43 106 50 50 -0.53
0.43 93 -4 273 37.35 62.10 38.35 0.45 2580 -6.50 -109.95 100.15 35.01 73 26 42 -0.57
0.40 752 -9 2,617 37.58 55.00 34.70 0.11 2600 1.78 -125.50 112.85 35.15 152 -16 80 -0.61
0.36 68 23 239 37.24 47.40 29.85 0.16 2620 0.48 -121.95 123.95 34.14 28 11 11 -0.66
0.33 221 51 604 37.56 41.80 27.50 0.04 2640 - -145.50 135.25 32.75 16 0 8 -0.70
0.29 41 3 123 37.72 36.50 22.05 1.39 2660 19.00 -79.50 152.30 34.01 65 57 57 -0.73
0.26 38 -5 179 37.50 31.10 20.55 0.47 2680 -3.60 -98.55 165.55 32.78 12 18 18 -0.77
0.23 483 71 1,520 37.69 27.00 17.85 0.05 2700 0.34 -67.30 182.85 33.60 35 24 24 -0.79
0.21 49 40 122 38.25 23.95 16.35 0.06 2720 0.07 -47.40 200.10 34.13 5 3 3 -0.82
0.18 39 7 71 37.74 19.70 13.40 0.15 2740 0.86 -59.70 216.30 33.59 1 6 6 -0.85
0.16 51 51 92 38.23 17.35 10.20 - 2760 - 0.00 285.30 - 0 0 0 -
0.14 22 -5 53 38.01 14.40 9.20 - 2780 - 0.00 299.45 - 0 0 0 -
0.13 572 -158 1,078 38.71 12.90 8.10 0.07 2800 -0.27 -61.10 270.15 34.13 6 42 42 -0.90
0.10 37 37 23 37.15 9.30 4.95 - 2820 - 0.00 328.70 - 0 0 0 -
0.09 107 -2 55 38.55 8.95 4.85 - 2840 - 0.00 343.70 - 0 0 0 -
0.08 23 23 38 39.09 7.90 4.00 - 2860 - 0.00 359.00 - 0 0 0 -
0.07 301 37 221 39.64 7.00 4.65 - 2880 - 0.00 374.50 0.00 0 0 0 0.00
4,682 3,128
Note
  1. 10% interest rate is applied while computing implied volatility.
  2. Volume and Open Interest, displayed in Contracts.
  3.        Highlighted options are in-the-money.

What is an Option Chain?
  • An option chain, also known as an option matrix, is a listing of all available option contracts, both puts and calls, for a given security.
  • It shows all puts, calls, strike ltp, and pricing information for a single underlying asset within a given maturity period.

How is it Useful?
  • The option chain matrix is most useful for the next trading day.
  • Trading volume, or the number of contracts that change hands in a given day, indicates how much liquidity there might be for any given option.
  • Open interest measures the total number of options outstanding on each strike and maturity, allowing you to gauge the scale of market commitment.