MPHASIS
Mphasis Limited
Historical option data for MPHASIS
11 Apr 2025 04:12 PM IST
| MPHASIS 24APR2025 2100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.66
Vega: 1.49
Theta: -3.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2160.55 | 120.15 | 10.7 | 48.66 | 254 | -35 | 371 | |||
| 9 Apr | 2117.60 | 102.95 | -39.8 | 55.38 | 2,322 | 71 | 406 | |||
| 8 Apr | 2168.90 | 143.3 | 29.9 | 56.11 | 746 | -171 | 336 | |||
| 7 Apr | 2102.20 | 114.7 | -346.3 | 57.88 | 1,890 | 509 | 510 | |||
| 4 Apr | 2229.20 | 461 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Apr | 2374.05 | 461 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Apr | 2446.75 | 461 | 0 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 28 Mar | 2500.20 | 461 | 0 | 0.00 | 0 | 1 | 0 | |||
| 27 Mar | 2528.20 | 461 | -348.05 | 72.26 | 1 | 0 | 0 | |||
| 26 Mar | 2515.15 | 809.05 | 0 | - | 0 | 0 | 0 | |||
| 25 Mar | 2534.40 | 809.05 | 0 | - | 0 | 0 | 0 | |||
| 24 Mar | 2482.95 | 809.05 | 0 | - | 0 | 0 | 0 | |||
| 21 Mar | 2429.95 | 809.05 | 0 | - | 0 | 0 | 0 | |||
| 18 Mar | 2293.40 | 809.05 | 0 | - | 0 | 0 | 0 | |||
| 17 Mar | 2200.20 | 809.05 | 0 | - | 0 | 0 | 0 | |||
| 11 Mar | 2277.85 | 809.05 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2343.00 | 809.05 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2246.60 | 809.05 | 0 | - | 0 | 0 | 0 | |||
| 3 Mar | 2265.40 | 809.05 | 0 | - | 0 | 0 | 0 | |||
| 28 Feb | 2247.25 | 809.05 | 0 | - | 0 | 0 | 0 | |||
| 27 Feb | 2376.40 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 2440.00 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 2452.90 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 2487.90 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 21 Feb | 2567.55 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 2578.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 2591.35 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 2554.25 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Mphasis Limited - strike price 2100 expiring on 24APR2025
Delta for 2100 CE is 0.66
Historical price for 2100 CE is as follows
On 11 Apr MPHASIS was trading at 2160.55. The strike last trading price was 120.15, which was 10.7 higher than the previous day. The implied volatity was 48.66, the open interest changed by -35 which decreased total open position to 371
On 9 Apr MPHASIS was trading at 2117.60. The strike last trading price was 102.95, which was -39.8 lower than the previous day. The implied volatity was 55.38, the open interest changed by 71 which increased total open position to 406
On 8 Apr MPHASIS was trading at 2168.90. The strike last trading price was 143.3, which was 29.9 higher than the previous day. The implied volatity was 56.11, the open interest changed by -171 which decreased total open position to 336
On 7 Apr MPHASIS was trading at 2102.20. The strike last trading price was 114.7, which was -346.3 lower than the previous day. The implied volatity was 57.88, the open interest changed by 509 which increased total open position to 510
On 4 Apr MPHASIS was trading at 2229.20. The strike last trading price was 461, 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 3 Apr MPHASIS was trading at 2374.05. The strike last trading price was 461, 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 1 Apr MPHASIS was trading at 2446.75. The strike last trading price was 461, 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 28 Mar MPHASIS was trading at 2500.20. The strike last trading price was 461, 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 27 Mar MPHASIS was trading at 2528.20. The strike last trading price was 461, which was -348.05 lower than the previous day. The implied volatity was 72.26, the open interest changed by 0 which decreased total open position to 0
On 26 Mar MPHASIS was trading at 2515.15. The strike last trading price was 809.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Mar MPHASIS was trading at 2534.40. The strike last trading price was 809.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Mar MPHASIS was trading at 2482.95. The strike last trading price was 809.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Mar MPHASIS was trading at 2429.95. The strike last trading price was 809.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MPHASIS was trading at 2293.40. The strike last trading price was 809.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MPHASIS was trading at 2200.20. The strike last trading price was 809.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 809.05, which was 0 lower than the previous day. The implied volatity was -, 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 809.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 809.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 809.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 809.05, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 0, 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 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 0, 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 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 0, 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 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 0, 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 21 Feb MPHASIS was trading at 2567.55. The strike last trading price was 0, 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 18 Feb MPHASIS was trading at 2578.95. The strike last trading price was 0, 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 17 Feb MPHASIS was trading at 2591.35. The strike last trading price was 0, 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 14 Feb MPHASIS was trading at 2554.25. The strike last trading price was 0, 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
| MPHASIS 24APR2025 2100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.34
Vega: 1.50
Theta: -2.73
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2160.55 | 50.25 | -34.7 | 51.04 | 1,245 | -167 | 404 |
| 9 Apr | 2117.60 | 84.8 | 19.35 | 54.92 | 2,815 | 235 | 570 |
| 8 Apr | 2168.90 | 65.05 | -41.6 | 55.72 | 1,121 | -58 | 336 |
| 7 Apr | 2102.20 | 107.35 | 76 | 64.72 | 2,170 | 164 | 394 |
| 4 Apr | 2229.20 | 31.25 | 17.5 | 42.09 | 995 | 83 | 227 |
| 3 Apr | 2374.05 | 13.9 | 7.75 | 45.36 | 468 | 72 | 142 |
| 1 Apr | 2446.75 | 8.15 | 1.45 | 43.60 | 18 | 2 | 56 |
| 28 Mar | 2500.20 | 6.85 | 0.7 | 42.53 | 66 | 31 | 54 |
| 27 Mar | 2528.20 | 6.15 | -2.35 | 41.25 | 8 | 0 | 22 |
| 26 Mar | 2515.15 | 8.55 | -0.1 | 44.50 | 7 | 4 | 21 |
| 25 Mar | 2534.40 | 8.65 | -0.5 | 44.80 | 2 | 1 | 17 |
| 24 Mar | 2482.95 | 9.25 | -7.25 | 41.73 | 14 | 8 | 16 |
| 21 Mar | 2429.95 | 16.5 | -11.5 | 43.02 | 12 | 7 | 9 |
| 18 Mar | 2293.40 | 28 | -24 | 35.94 | 2 | 0 | 2 |
| 17 Mar | 2200.20 | 52 | 7 | 37.10 | 1 | 0 | 1 |
| 11 Mar | 2277.85 | 6.5 | 0 | 6.54 | 0 | 0 | 0 |
| 6 Mar | 2343.00 | 6.5 | 0 | 8.11 | 0 | 0 | 0 |
| 4 Mar | 2246.60 | 6.5 | 0 | 5.23 | 0 | 0 | 0 |
| 3 Mar | 2265.40 | 6.5 | 0 | 6.04 | 0 | 0 | 0 |
| 28 Feb | 2247.25 | 6.5 | 0 | 5.50 | 0 | 0 | 0 |
| 27 Feb | 2376.40 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 2440.00 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 2452.90 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 2487.90 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 2567.55 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 2578.95 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 17 Feb | 2591.35 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 2554.25 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2100 expiring on 24APR2025
Delta for 2100 PE is -0.34
Historical price for 2100 PE is as follows
On 11 Apr MPHASIS was trading at 2160.55. The strike last trading price was 50.25, which was -34.7 lower than the previous day. The implied volatity was 51.04, the open interest changed by -167 which decreased total open position to 404
On 9 Apr MPHASIS was trading at 2117.60. The strike last trading price was 84.8, which was 19.35 higher than the previous day. The implied volatity was 54.92, the open interest changed by 235 which increased total open position to 570
On 8 Apr MPHASIS was trading at 2168.90. The strike last trading price was 65.05, which was -41.6 lower than the previous day. The implied volatity was 55.72, the open interest changed by -58 which decreased total open position to 336
On 7 Apr MPHASIS was trading at 2102.20. The strike last trading price was 107.35, which was 76 higher than the previous day. The implied volatity was 64.72, the open interest changed by 164 which increased total open position to 394
On 4 Apr MPHASIS was trading at 2229.20. The strike last trading price was 31.25, which was 17.5 higher than the previous day. The implied volatity was 42.09, the open interest changed by 83 which increased total open position to 227
On 3 Apr MPHASIS was trading at 2374.05. The strike last trading price was 13.9, which was 7.75 higher than the previous day. The implied volatity was 45.36, the open interest changed by 72 which increased total open position to 142
On 1 Apr MPHASIS was trading at 2446.75. The strike last trading price was 8.15, which was 1.45 higher than the previous day. The implied volatity was 43.60, the open interest changed by 2 which increased total open position to 56
On 28 Mar MPHASIS was trading at 2500.20. The strike last trading price was 6.85, which was 0.7 higher than the previous day. The implied volatity was 42.53, the open interest changed by 31 which increased total open position to 54
On 27 Mar MPHASIS was trading at 2528.20. The strike last trading price was 6.15, which was -2.35 lower than the previous day. The implied volatity was 41.25, the open interest changed by 0 which decreased total open position to 22
On 26 Mar MPHASIS was trading at 2515.15. The strike last trading price was 8.55, which was -0.1 lower than the previous day. The implied volatity was 44.50, the open interest changed by 4 which increased total open position to 21
On 25 Mar MPHASIS was trading at 2534.40. The strike last trading price was 8.65, which was -0.5 lower than the previous day. The implied volatity was 44.80, the open interest changed by 1 which increased total open position to 17
On 24 Mar MPHASIS was trading at 2482.95. The strike last trading price was 9.25, which was -7.25 lower than the previous day. The implied volatity was 41.73, the open interest changed by 8 which increased total open position to 16
On 21 Mar MPHASIS was trading at 2429.95. The strike last trading price was 16.5, which was -11.5 lower than the previous day. The implied volatity was 43.02, the open interest changed by 7 which increased total open position to 9
On 18 Mar MPHASIS was trading at 2293.40. The strike last trading price was 28, which was -24 lower than the previous day. The implied volatity was 35.94, the open interest changed by 0 which decreased total open position to 2
On 17 Mar MPHASIS was trading at 2200.20. The strike last trading price was 52, which was 7 higher than the previous day. The implied volatity was 37.10, the open interest changed by 0 which decreased total open position to 1
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 6.54, 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 6.5, which was 0 lower than the previous day. The implied volatity was 8.11, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 6.04, the open interest changed by 0 which decreased total open position to 0
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 6.5, which was 0 lower than the previous day. The implied volatity was 5.50, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 0, 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 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 0, 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 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 0, 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 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 0, 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 21 Feb MPHASIS was trading at 2567.55. The strike last trading price was 0, 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 18 Feb MPHASIS was trading at 2578.95. The strike last trading price was 0, 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 17 Feb MPHASIS was trading at 2591.35. The strike last trading price was 0, 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 14 Feb MPHASIS was trading at 2554.25. The strike last trading price was 0, 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
