MPHASIS
Mphasis Limited
Historical option data for MPHASIS
13 Mar 2025 04:12 PM IST
| MPHASIS 27MAR2025 2000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2205.15 | 236 | 4.1 | 0.00 | 0 | 8 | 0 | |||
| 12 Mar | 2225.05 | 236 | 1.8 | 32.83 | 12 | 9 | 23 | |||
| 11 Mar | 2277.85 | 234.2 | -88.9 | - | 1 | 0 | 13 | |||
| 10 Mar | 2265.00 | 323.1 | 0 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Mar | 2302.25 | 323.1 | 0 | 0.00 | 0 | 0 | 0 | |||
| 6 Mar | 2343.00 | 323.1 | 0 | 0.00 | 0 | 3 | 0 | |||
| 5 Mar | 2307.85 | 323.1 | 51.1 | 38.09 | 19 | 3 | 13 | |||
| 4 Mar | 2246.60 | 272 | -22 | 49.69 | 6 | 1 | 12 | |||
| 3 Mar | 2265.40 | 294 | 22.55 | 45.22 | 2 | 0 | 12 | |||
| 28 Feb | 2247.25 | 268.3 | -679.2 | 28.08 | 16 | 12 | 12 | |||
For Mphasis Limited - strike price 2000 expiring on 27MAR2025
Delta for 2000 CE is 0.00
Historical price for 2000 CE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 236, which was 4.1 higher than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 236, which was 1.8 higher than the previous day. The implied volatity was 32.83, the open interest changed by 9 which increased total open position to 23
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 234.2, which was -88.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 323.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 323.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 323.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 323.1, which was 51.1 higher than the previous day. The implied volatity was 38.09, the open interest changed by 3 which increased total open position to 13
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 272, which was -22 lower than the previous day. The implied volatity was 49.69, the open interest changed by 1 which increased total open position to 12
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 294, which was 22.55 higher than the previous day. The implied volatity was 45.22, the open interest changed by 0 which decreased total open position to 12
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 268.3, which was -679.2 lower than the previous day. The implied volatity was 28.08, the open interest changed by 12 which increased total open position to 12
| MPHASIS 27MAR2025 2000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.72
Theta: -1.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2205.15 | 8 | -0.25 | 41.26 | 429 | 13 | 492 |
| 12 Mar | 2225.05 | 7.6 | 1.85 | 41.24 | 616 | -1 | 474 |
| 11 Mar | 2277.85 | 5.75 | -0.75 | 42.28 | 308 | -7 | 473 |
| 10 Mar | 2265.00 | 6.55 | 1.35 | 41.65 | 145 | -7 | 480 |
| 7 Mar | 2302.25 | 5.05 | 0.4 | 39.62 | 281 | 7 | 487 |
| 6 Mar | 2343.00 | 5 | -1.9 | 42.02 | 232 | 51 | 481 |
| 5 Mar | 2307.85 | 7.2 | -5.9 | 41.74 | 410 | 113 | 430 |
| 4 Mar | 2246.60 | 13.3 | 2.5 | 40.62 | 1,094 | 237 | 322 |
| 3 Mar | 2265.40 | 11.25 | -3.95 | 40.88 | 255 | -28 | 86 |
| 28 Feb | 2247.25 | 15.4 | 9.75 | 40.98 | 441 | 115 | 115 |
For Mphasis Limited - strike price 2000 expiring on 27MAR2025
Delta for 2000 PE is -0.09
Historical price for 2000 PE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 8, which was -0.25 lower than the previous day. The implied volatity was 41.26, the open interest changed by 13 which increased total open position to 492
On 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 7.6, which was 1.85 higher than the previous day. The implied volatity was 41.24, the open interest changed by -1 which decreased total open position to 474
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 5.75, which was -0.75 lower than the previous day. The implied volatity was 42.28, the open interest changed by -7 which decreased total open position to 473
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 6.55, which was 1.35 higher than the previous day. The implied volatity was 41.65, the open interest changed by -7 which decreased total open position to 480
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 5.05, which was 0.4 higher than the previous day. The implied volatity was 39.62, the open interest changed by 7 which increased total open position to 487
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 5, which was -1.9 lower than the previous day. The implied volatity was 42.02, the open interest changed by 51 which increased total open position to 481
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 7.2, which was -5.9 lower than the previous day. The implied volatity was 41.74, the open interest changed by 113 which increased total open position to 430
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 13.3, which was 2.5 higher than the previous day. The implied volatity was 40.62, the open interest changed by 237 which increased total open position to 322
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 11.25, which was -3.95 lower than the previous day. The implied volatity was 40.88, the open interest changed by -28 which decreased total open position to 86
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 15.4, which was 9.75 higher than the previous day. The implied volatity was 40.98, the open interest changed by 115 which increased total open position to 115
