MPHASIS
Mphasis Limited
Historical option data for MPHASIS
13 Mar 2025 04:12 PM IST
| MPHASIS 27MAR2025 2050 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 | 239.2 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Mar | 2225.05 | 239.2 | 0 | 0.00 | 0 | 1 | 0 | |||
| 11 Mar | 2277.85 | 239.2 | -6.95 | 41.53 | 1 | 0 | 12 | |||
| 10 Mar | 2265.00 | 246.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 7 Mar | 2302.25 | 246.15 | -31.75 | - | 1 | 0 | 12 | |||
|
|
||||||||||
| 6 Mar | 2343.00 | 277.9 | 0 | 0.00 | 0 | 2 | 0 | |||
| 5 Mar | 2307.85 | 277.9 | 68.9 | 38.68 | 9 | 1 | 11 | |||
| 4 Mar | 2246.60 | 209 | -18.4 | 32.52 | 1 | 0 | 9 | |||
| 3 Mar | 2265.40 | 227.4 | 1.2 | - | 10 | 4 | 8 | |||
| 28 Feb | 2247.25 | 226.2 | -615.45 | 31.58 | 4 | 3 | 3 | |||
For Mphasis Limited - strike price 2050 expiring on 27MAR2025
Delta for 2050 CE is 0.00
Historical price for 2050 CE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 239.2, 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 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 239.2, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 239.2, which was -6.95 lower than the previous day. The implied volatity was 41.53, the open interest changed by 0 which decreased total open position to 12
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 246.15, 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 246.15, which was -31.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 277.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 277.9, which was 68.9 higher than the previous day. The implied volatity was 38.68, the open interest changed by 1 which increased total open position to 11
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 209, which was -18.4 lower than the previous day. The implied volatity was 32.52, the open interest changed by 0 which decreased total open position to 9
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 227.4, which was 1.2 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 8
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 226.2, which was -615.45 lower than the previous day. The implied volatity was 31.58, the open interest changed by 3 which increased total open position to 3
| MPHASIS 27MAR2025 2050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.14
Vega: 0.97
Theta: -1.25
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2205.15 | 12.5 | -0.05 | 38.84 | 291 | -28 | 163 |
| 12 Mar | 2225.05 | 12.05 | 3.3 | 39.23 | 214 | 28 | 195 |
| 11 Mar | 2277.85 | 8.7 | -1.8 | 39.97 | 95 | -6 | 167 |
| 10 Mar | 2265.00 | 10.4 | 2.1 | 40.06 | 97 | 16 | 173 |
| 7 Mar | 2302.25 | 8.2 | 1.6 | 38.39 | 115 | -5 | 157 |
| 6 Mar | 2343.00 | 6.8 | -3.2 | 39.43 | 158 | 38 | 162 |
| 5 Mar | 2307.85 | 10 | -8.75 | 39.46 | 197 | 36 | 124 |
| 4 Mar | 2246.60 | 19.45 | 3.9 | 39.17 | 205 | 36 | 87 |
| 3 Mar | 2265.40 | 17.1 | -5 | 40.00 | 77 | 24 | 51 |
| 28 Feb | 2247.25 | 22.65 | 21.4 | 40.21 | 155 | 24 | 24 |
For Mphasis Limited - strike price 2050 expiring on 27MAR2025
Delta for 2050 PE is -0.14
Historical price for 2050 PE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 12.5, which was -0.05 lower than the previous day. The implied volatity was 38.84, the open interest changed by -28 which decreased total open position to 163
On 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 12.05, which was 3.3 higher than the previous day. The implied volatity was 39.23, the open interest changed by 28 which increased total open position to 195
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 8.7, which was -1.8 lower than the previous day. The implied volatity was 39.97, the open interest changed by -6 which decreased total open position to 167
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 10.4, which was 2.1 higher than the previous day. The implied volatity was 40.06, the open interest changed by 16 which increased total open position to 173
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 8.2, which was 1.6 higher than the previous day. The implied volatity was 38.39, the open interest changed by -5 which decreased total open position to 157
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 6.8, which was -3.2 lower than the previous day. The implied volatity was 39.43, the open interest changed by 38 which increased total open position to 162
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 10, which was -8.75 lower than the previous day. The implied volatity was 39.46, the open interest changed by 36 which increased total open position to 124
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 19.45, which was 3.9 higher than the previous day. The implied volatity was 39.17, the open interest changed by 36 which increased total open position to 87
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 17.1, which was -5 lower than the previous day. The implied volatity was 40.00, the open interest changed by 24 which increased total open position to 51
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 22.65, which was 21.4 higher than the previous day. The implied volatity was 40.21, the open interest changed by 24 which increased total open position to 24
