MPHASIS
Mphasis Limited
Historical option data for MPHASIS
13 Mar 2025 04:12 PM IST
| MPHASIS 27MAR2025 2150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.69
Vega: 1.52
Theta: -2.22
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2205.15 | 97.65 | -11.25 | 33.64 | 82 | 5 | 128 | |||
| 12 Mar | 2225.05 | 110.45 | -27.5 | 33.63 | 167 | -37 | 122 | |||
| 11 Mar | 2277.85 | 137.95 | -5.7 | 25.74 | 14 | -6 | 161 | |||
| 10 Mar | 2265.00 | 138.45 | -39 | 29.72 | 194 | 142 | 167 | |||
| 7 Mar | 2302.25 | 176.95 | -54.3 | 35.51 | 11 | 2 | 25 | |||
| 6 Mar | 2343.00 | 231.25 | 30.8 | 47.56 | 4 | 1 | 24 | |||
| 5 Mar | 2307.85 | 200.45 | 54.35 | 42.39 | 22 | 2 | 23 | |||
| 4 Mar | 2246.60 | 146.1 | -16.95 | 40.34 | 11 | 4 | 21 | |||
| 3 Mar | 2265.40 | 163.05 | 12.3 | 36.91 | 16 | 7 | 16 | |||
| 28 Feb | 2247.25 | 150.1 | -594.55 | 33.19 | 14 | 8 | 8 | |||
|
|
||||||||||
| 27 Feb | 2376.40 | 744.65 | 0 | - | 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 | |||
For Mphasis Limited - strike price 2150 expiring on 27MAR2025
Delta for 2150 CE is 0.69
Historical price for 2150 CE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 97.65, which was -11.25 lower than the previous day. The implied volatity was 33.64, the open interest changed by 5 which increased total open position to 128
On 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 110.45, which was -27.5 lower than the previous day. The implied volatity was 33.63, the open interest changed by -37 which decreased total open position to 122
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 137.95, which was -5.7 lower than the previous day. The implied volatity was 25.74, the open interest changed by -6 which decreased total open position to 161
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 138.45, which was -39 lower than the previous day. The implied volatity was 29.72, the open interest changed by 142 which increased total open position to 167
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 176.95, which was -54.3 lower than the previous day. The implied volatity was 35.51, the open interest changed by 2 which increased total open position to 25
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 231.25, which was 30.8 higher than the previous day. The implied volatity was 47.56, the open interest changed by 1 which increased total open position to 24
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 200.45, which was 54.35 higher than the previous day. The implied volatity was 42.39, the open interest changed by 2 which increased total open position to 23
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 146.1, which was -16.95 lower than the previous day. The implied volatity was 40.34, the open interest changed by 4 which increased total open position to 21
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 163.05, which was 12.3 higher than the previous day. The implied volatity was 36.91, the open interest changed by 7 which increased total open position to 16
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 150.1, which was -594.55 lower than the previous day. The implied volatity was 33.19, the open interest changed by 8 which increased total open position to 8
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 744.65, 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 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
| MPHASIS 27MAR2025 2150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.32
Vega: 1.54
Theta: -1.80
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2205.15 | 33.55 | 1.9 | 36.34 | 902 | 43 | 254 |
| 12 Mar | 2225.05 | 32 | 9.75 | 37.15 | 664 | 52 | 210 |
| 11 Mar | 2277.85 | 22.4 | -3.55 | 37.26 | 275 | -16 | 158 |
| 10 Mar | 2265.00 | 27 | 6.7 | 38.37 | 358 | -26 | 180 |
| 7 Mar | 2302.25 | 20.8 | 7.95 | 36.42 | 336 | 91 | 206 |
| 6 Mar | 2343.00 | 12.85 | -9 | 34.19 | 130 | 31 | 116 |
| 5 Mar | 2307.85 | 22 | -17.9 | 36.60 | 201 | 27 | 85 |
| 4 Mar | 2246.60 | 40.5 | 6.9 | 36.72 | 127 | 3 | 58 |
| 3 Mar | 2265.40 | 35.3 | -8.7 | 37.63 | 75 | 10 | 55 |
| 28 Feb | 2247.25 | 43.75 | 29.6 | 37.91 | 234 | 14 | 43 |
| 27 Feb | 2376.40 | 15.1 | 11.95 | 34.37 | 37 | 29 | 29 |
| 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 |
For Mphasis Limited - strike price 2150 expiring on 27MAR2025
Delta for 2150 PE is -0.32
Historical price for 2150 PE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 33.55, which was 1.9 higher than the previous day. The implied volatity was 36.34, the open interest changed by 43 which increased total open position to 254
On 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 32, which was 9.75 higher than the previous day. The implied volatity was 37.15, the open interest changed by 52 which increased total open position to 210
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 22.4, which was -3.55 lower than the previous day. The implied volatity was 37.26, the open interest changed by -16 which decreased total open position to 158
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 27, which was 6.7 higher than the previous day. The implied volatity was 38.37, the open interest changed by -26 which decreased total open position to 180
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 20.8, which was 7.95 higher than the previous day. The implied volatity was 36.42, the open interest changed by 91 which increased total open position to 206
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 12.85, which was -9 lower than the previous day. The implied volatity was 34.19, the open interest changed by 31 which increased total open position to 116
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 22, which was -17.9 lower than the previous day. The implied volatity was 36.60, the open interest changed by 27 which increased total open position to 85
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 40.5, which was 6.9 higher than the previous day. The implied volatity was 36.72, the open interest changed by 3 which increased total open position to 58
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 35.3, which was -8.7 lower than the previous day. The implied volatity was 37.63, the open interest changed by 10 which increased total open position to 55
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 43.75, which was 29.6 higher than the previous day. The implied volatity was 37.91, the open interest changed by 14 which increased total open position to 43
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 15.1, which was 11.95 higher than the previous day. The implied volatity was 34.37, the open interest changed by 29 which increased total open position to 29
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
