MPHASIS
Mphasis Limited
Historical option data for MPHASIS
15 Apr 2025 01:37 PM IST
| MPHASIS 24APR2025 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.38
Vega: 1.34
Theta: -3.62
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 2237.40 | 41 | 9 | 46.00 | 1,217 | 16 | 444 | |||
| 11 Apr | 2160.55 | 31.65 | -1.4 | 47.20 | 969 | 118 | 428 | |||
| 9 Apr | 2117.60 | 31 | -15.7 | 53.83 | 1,045 | 28 | 311 | |||
| 8 Apr | 2168.90 | 47.15 | 11.75 | 51.55 | 992 | -14 | 273 | |||
| 7 Apr | 2102.20 | 35.9 | -18.85 | 53.57 | 1,497 | 36 | 286 | |||
| 4 Apr | 2229.20 | 57.95 | -77.9 | 38.81 | 722 | 143 | 245 | |||
|
|
||||||||||
| 3 Apr | 2374.05 | 136.8 | -96.6 | 37.98 | 95 | -4 | 101 | |||
| 1 Apr | 2446.75 | 193.4 | -42.15 | 39.15 | 7 | 0 | 98 | |||
| 28 Mar | 2500.20 | 235.55 | -32.9 | 36.54 | 11 | 5 | 98 | |||
| 27 Mar | 2528.20 | 268.45 | 9.75 | 50.08 | 24 | 16 | 93 | |||
| 26 Mar | 2515.15 | 258.7 | 0.75 | 39.38 | 62 | 33 | 77 | |||
| 25 Mar | 2534.40 | 257.95 | 10.95 | 31.57 | 11 | -3 | 44 | |||
| 24 Mar | 2482.95 | 247 | 53.95 | 43.89 | 16 | 1 | 48 | |||
| 21 Mar | 2429.95 | 194.1 | 80.15 | 33.26 | 107 | 4 | 48 | |||
| 20 Mar | 2305.85 | 116.85 | 11.35 | 36.58 | 73 | 16 | 43 | |||
| 19 Mar | 2285.85 | 108.5 | 2.65 | 34.87 | 41 | 15 | 27 | |||
| 18 Mar | 2293.40 | 109.15 | -518.15 | 35.69 | 27 | 12 | 12 | |||
| 17 Mar | 2200.20 | 627.3 | 0 | 2.71 | 0 | 0 | 0 | |||
| 13 Mar | 2205.15 | 627.3 | 0 | 2.41 | 0 | 0 | 0 | |||
| 11 Mar | 2277.85 | 627.3 | 0 | - | 0 | 0 | 0 | |||
| 6 Mar | 2343.00 | 627.3 | 0 | - | 0 | 0 | 0 | |||
| 4 Mar | 2246.60 | 627.3 | 0 | 0.96 | 0 | 0 | 0 | |||
| 3 Mar | 2265.40 | 627.3 | 0 | 0.11 | 0 | 0 | 0 | |||
| 28 Feb | 2247.25 | 627.3 | 0 | 0.55 | 0 | 0 | 0 | |||
| 27 Feb | 2376.40 | 0 | 0 | - | 0 | 0 | 0 | |||
| 26 Feb | 2440.00 | 0 | 0 | - | 0 | 0 | 0 | |||
| 25 Feb | 2452.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 24 Feb | 2487.90 | 0 | 0 | - | 0 | 0 | 0 | |||
| 21 Feb | 2567.55 | 0 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 2637.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2611.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2578.95 | 0 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 2591.35 | 0 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 2554.25 | 0 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 2601.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 12 Feb | 2666.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Feb | 2713.60 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Feb | 2786.95 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
| 1 Feb | 2798.50 | 0 | 0 | 0.00 | 0 | 0 | 0 | |||
For Mphasis Limited - strike price 2300 expiring on 24APR2025
Delta for 2300 CE is 0.38
Historical price for 2300 CE is as follows
On 15 Apr MPHASIS was trading at 2237.40. The strike last trading price was 41, which was 9 higher than the previous day. The implied volatity was 46.00, the open interest changed by 16 which increased total open position to 444
On 11 Apr MPHASIS was trading at 2160.55. The strike last trading price was 31.65, which was -1.4 lower than the previous day. The implied volatity was 47.20, the open interest changed by 118 which increased total open position to 428
On 9 Apr MPHASIS was trading at 2117.60. The strike last trading price was 31, which was -15.7 lower than the previous day. The implied volatity was 53.83, the open interest changed by 28 which increased total open position to 311
On 8 Apr MPHASIS was trading at 2168.90. The strike last trading price was 47.15, which was 11.75 higher than the previous day. The implied volatity was 51.55, the open interest changed by -14 which decreased total open position to 273
On 7 Apr MPHASIS was trading at 2102.20. The strike last trading price was 35.9, which was -18.85 lower than the previous day. The implied volatity was 53.57, the open interest changed by 36 which increased total open position to 286
On 4 Apr MPHASIS was trading at 2229.20. The strike last trading price was 57.95, which was -77.9 lower than the previous day. The implied volatity was 38.81, the open interest changed by 143 which increased total open position to 245
On 3 Apr MPHASIS was trading at 2374.05. The strike last trading price was 136.8, which was -96.6 lower than the previous day. The implied volatity was 37.98, the open interest changed by -4 which decreased total open position to 101
On 1 Apr MPHASIS was trading at 2446.75. The strike last trading price was 193.4, which was -42.15 lower than the previous day. The implied volatity was 39.15, the open interest changed by 0 which decreased total open position to 98
On 28 Mar MPHASIS was trading at 2500.20. The strike last trading price was 235.55, which was -32.9 lower than the previous day. The implied volatity was 36.54, the open interest changed by 5 which increased total open position to 98
On 27 Mar MPHASIS was trading at 2528.20. The strike last trading price was 268.45, which was 9.75 higher than the previous day. The implied volatity was 50.08, the open interest changed by 16 which increased total open position to 93
On 26 Mar MPHASIS was trading at 2515.15. The strike last trading price was 258.7, which was 0.75 higher than the previous day. The implied volatity was 39.38, the open interest changed by 33 which increased total open position to 77
On 25 Mar MPHASIS was trading at 2534.40. The strike last trading price was 257.95, which was 10.95 higher than the previous day. The implied volatity was 31.57, the open interest changed by -3 which decreased total open position to 44
On 24 Mar MPHASIS was trading at 2482.95. The strike last trading price was 247, which was 53.95 higher than the previous day. The implied volatity was 43.89, the open interest changed by 1 which increased total open position to 48
On 21 Mar MPHASIS was trading at 2429.95. The strike last trading price was 194.1, which was 80.15 higher than the previous day. The implied volatity was 33.26, the open interest changed by 4 which increased total open position to 48
On 20 Mar MPHASIS was trading at 2305.85. The strike last trading price was 116.85, which was 11.35 higher than the previous day. The implied volatity was 36.58, the open interest changed by 16 which increased total open position to 43
On 19 Mar MPHASIS was trading at 2285.85. The strike last trading price was 108.5, which was 2.65 higher than the previous day. The implied volatity was 34.87, the open interest changed by 15 which increased total open position to 27
On 18 Mar MPHASIS was trading at 2293.40. The strike last trading price was 109.15, which was -518.15 lower than the previous day. The implied volatity was 35.69, the open interest changed by 12 which increased total open position to 12
On 17 Mar MPHASIS was trading at 2200.20. The strike last trading price was 627.3, which was 0 lower than the previous day. The implied volatity was 2.71, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 627.3, which was 0 lower than the previous day. The implied volatity was 2.41, 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 627.3, 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 627.3, 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 627.3, which was 0 lower than the previous day. The implied volatity was 0.96, 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 627.3, which was 0 lower than the previous day. The implied volatity was 0.11, 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 627.3, which was 0 lower than the previous day. The implied volatity was 0.55, 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 -, 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 -, 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb MPHASIS was trading at 2637.25. The strike last trading price was 0, 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 19 Feb MPHASIS was trading at 2611.25. The strike last trading price was 0, 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 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MPHASIS was trading at 2601.95. 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 12 Feb MPHASIS was trading at 2666.60. 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 11 Feb MPHASIS was trading at 2713.60. 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 10 Feb MPHASIS was trading at 2786.95. 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 1 Feb MPHASIS was trading at 2798.50. 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 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.62
Vega: 1.35
Theta: -3.08
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 2237.40 | 99.25 | -75.75 | 47.01 | 98 | -9 | 181 |
| 11 Apr | 2160.55 | 175 | -22.15 | 59.47 | 11 | 5 | 190 |
| 9 Apr | 2117.60 | 197.15 | 28 | 40.98 | 11 | -6 | 186 |
| 8 Apr | 2168.90 | 169.15 | -52.95 | 51.83 | 15 | 1 | 192 |
| 7 Apr | 2102.20 | 222.1 | 104.05 | 58.09 | 186 | -24 | 192 |
| 4 Apr | 2229.20 | 115.25 | 57.15 | 40.71 | 1,434 | 0 | 214 |
| 3 Apr | 2374.05 | 57.6 | 28.1 | 42.93 | 1,178 | 23 | 213 |
| 1 Apr | 2446.75 | 34.9 | 7.1 | 39.66 | 415 | 12 | 184 |
| 28 Mar | 2500.20 | 32 | 6.7 | 40.84 | 456 | 26 | 172 |
| 27 Mar | 2528.20 | 25.85 | -5.05 | 37.43 | 182 | 9 | 145 |
| 26 Mar | 2515.15 | 32.55 | 2.15 | 41.61 | 191 | 35 | 136 |
| 25 Mar | 2534.40 | 31.5 | -3.5 | 41.66 | 107 | 39 | 100 |
| 24 Mar | 2482.95 | 35 | -14.8 | 38.54 | 97 | 36 | 61 |
| 21 Mar | 2429.95 | 50 | 28.6 | 38.88 | 41 | 25 | 25 |
| 20 Mar | 2305.85 | 21.4 | 0 | 1.04 | 0 | 0 | 0 |
| 19 Mar | 2285.85 | 21.4 | 0 | 0.74 | 0 | 0 | 0 |
| 18 Mar | 2293.40 | 21.4 | 0 | 0.49 | 0 | 0 | 0 |
| 17 Mar | 2200.20 | 21.4 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2205.15 | 21.4 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2277.85 | 21.4 | 0 | 0.16 | 0 | 0 | 0 |
| 6 Mar | 2343.00 | 21.4 | 0 | 2.14 | 0 | 0 | 0 |
| 4 Mar | 2246.60 | 21.4 | 0 | - | 0 | 0 | 0 |
| 3 Mar | 2265.40 | 21.4 | 0 | - | 0 | 0 | 0 |
| 28 Feb | 2247.25 | 21.4 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2376.40 | 21.4 | 0 | 2.92 | 0 | 0 | 0 |
| 26 Feb | 2440.00 | 21.4 | 0 | 4.84 | 0 | 0 | 0 |
| 25 Feb | 2452.90 | 21.4 | 0 | 4.84 | 0 | 0 | 0 |
| 24 Feb | 2487.90 | 0 | 0 | 6.08 | 0 | 0 | 0 |
| 21 Feb | 2567.55 | 0 | 0 | 7.77 | 0 | 0 | 0 |
| 20 Feb | 2637.25 | 0 | 0 | 8.99 | 0 | 0 | 0 |
| 19 Feb | 2611.25 | 0 | 0 | 8.67 | 0 | 0 | 0 |
| 18 Feb | 2578.95 | 0 | 0 | 7.78 | 0 | 0 | 0 |
| 17 Feb | 2591.35 | 0 | 0 | 7.99 | 0 | 0 | 0 |
| 14 Feb | 2554.25 | 0 | 0 | 7.17 | 0 | 0 | 0 |
| 13 Feb | 2601.95 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Feb | 2666.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Feb | 2713.60 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Feb | 2786.95 | 0 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Feb | 2798.50 | 0 | 0 | 0.00 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2300 expiring on 24APR2025
Delta for 2300 PE is -0.62
Historical price for 2300 PE is as follows
On 15 Apr MPHASIS was trading at 2237.40. The strike last trading price was 99.25, which was -75.75 lower than the previous day. The implied volatity was 47.01, the open interest changed by -9 which decreased total open position to 181
On 11 Apr MPHASIS was trading at 2160.55. The strike last trading price was 175, which was -22.15 lower than the previous day. The implied volatity was 59.47, the open interest changed by 5 which increased total open position to 190
On 9 Apr MPHASIS was trading at 2117.60. The strike last trading price was 197.15, which was 28 higher than the previous day. The implied volatity was 40.98, the open interest changed by -6 which decreased total open position to 186
On 8 Apr MPHASIS was trading at 2168.90. The strike last trading price was 169.15, which was -52.95 lower than the previous day. The implied volatity was 51.83, the open interest changed by 1 which increased total open position to 192
On 7 Apr MPHASIS was trading at 2102.20. The strike last trading price was 222.1, which was 104.05 higher than the previous day. The implied volatity was 58.09, the open interest changed by -24 which decreased total open position to 192
On 4 Apr MPHASIS was trading at 2229.20. The strike last trading price was 115.25, which was 57.15 higher than the previous day. The implied volatity was 40.71, the open interest changed by 0 which decreased total open position to 214
On 3 Apr MPHASIS was trading at 2374.05. The strike last trading price was 57.6, which was 28.1 higher than the previous day. The implied volatity was 42.93, the open interest changed by 23 which increased total open position to 213
On 1 Apr MPHASIS was trading at 2446.75. The strike last trading price was 34.9, which was 7.1 higher than the previous day. The implied volatity was 39.66, the open interest changed by 12 which increased total open position to 184
On 28 Mar MPHASIS was trading at 2500.20. The strike last trading price was 32, which was 6.7 higher than the previous day. The implied volatity was 40.84, the open interest changed by 26 which increased total open position to 172
On 27 Mar MPHASIS was trading at 2528.20. The strike last trading price was 25.85, which was -5.05 lower than the previous day. The implied volatity was 37.43, the open interest changed by 9 which increased total open position to 145
On 26 Mar MPHASIS was trading at 2515.15. The strike last trading price was 32.55, which was 2.15 higher than the previous day. The implied volatity was 41.61, the open interest changed by 35 which increased total open position to 136
On 25 Mar MPHASIS was trading at 2534.40. The strike last trading price was 31.5, which was -3.5 lower than the previous day. The implied volatity was 41.66, the open interest changed by 39 which increased total open position to 100
On 24 Mar MPHASIS was trading at 2482.95. The strike last trading price was 35, which was -14.8 lower than the previous day. The implied volatity was 38.54, the open interest changed by 36 which increased total open position to 61
On 21 Mar MPHASIS was trading at 2429.95. The strike last trading price was 50, which was 28.6 higher than the previous day. The implied volatity was 38.88, the open interest changed by 25 which increased total open position to 25
On 20 Mar MPHASIS was trading at 2305.85. The strike last trading price was 21.4, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
On 19 Mar MPHASIS was trading at 2285.85. The strike last trading price was 21.4, which was 0 lower than the previous day. The implied volatity was 0.74, 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 21.4, which was 0 lower than the previous day. The implied volatity was 0.49, 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 21.4, 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 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 21.4, 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 21.4, which was 0 lower than the previous day. The implied volatity was 0.16, 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 21.4, which was 0 lower than the previous day. The implied volatity was 2.14, 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 21.4, 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 21.4, 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 21.4, 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 21.4, which was 0 lower than the previous day. The implied volatity was 2.92, 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 21.4, which was 0 lower than the previous day. The implied volatity was 4.84, 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 21.4, which was 0 lower than the previous day. The implied volatity was 4.84, 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 6.08, 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 7.77, the open interest changed by 0 which decreased total open position to 0
On 20 Feb MPHASIS was trading at 2637.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.99, the open interest changed by 0 which decreased total open position to 0
On 19 Feb MPHASIS was trading at 2611.25. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.67, 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 7.78, 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 7.99, 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 7.17, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MPHASIS was trading at 2601.95. 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 12 Feb MPHASIS was trading at 2666.60. 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 11 Feb MPHASIS was trading at 2713.60. 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 10 Feb MPHASIS was trading at 2786.95. 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 1 Feb MPHASIS was trading at 2798.50. 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
