MPHASIS
Mphasis Limited
Historical option data for MPHASIS
13 Mar 2025 04:12 PM IST
| MPHASIS 27MAR2025 2300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.30
Vega: 1.50
Theta: -1.91
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2205.15 | 25.5 | -6.65 | 32.51 | 3,027 | 61 | 700 | |||
| 12 Mar | 2225.05 | 33.15 | -23.2 | 33.06 | 1,458 | 156 | 643 | |||
| 11 Mar | 2277.85 | 57 | 3.4 | 34.86 | 1,408 | -12 | 487 | |||
| 10 Mar | 2265.00 | 49.05 | -28.15 | 31.14 | 1,758 | 176 | 495 | |||
| 7 Mar | 2302.25 | 76.05 | -23.85 | 33.75 | 1,112 | 88 | 319 | |||
| 6 Mar | 2343.00 | 95.55 | 7.65 | 30.42 | 725 | -56 | 232 | |||
| 5 Mar | 2307.85 | 89 | 32 | 34.93 | 1,925 | -61 | 286 | |||
| 4 Mar | 2246.60 | 55.1 | -13.7 | 34.37 | 833 | 12 | 348 | |||
| 3 Mar | 2265.40 | 68.85 | 4.05 | 33.70 | 1,034 | 16 | 339 | |||
|
|
||||||||||
| 28 Feb | 2247.25 | 64 | -163 | 32.28 | 930 | 318 | 318 | |||
| 27 Feb | 2376.40 | 227 | 0 | 0.00 | 0 | 0 | 0 | |||
| 26 Feb | 2440.00 | 227 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 2452.90 | 227 | 0 | 0.00 | 0 | 1 | 0 | |||
| 24 Feb | 2487.90 | 227 | -442.5 | 32.60 | 1 | 0 | 0 | |||
| 21 Feb | 2567.55 | 669.5 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2611.25 | 669.5 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 2591.35 | 669.5 | 0 | - | 0 | 0 | 0 | |||
| 15 Jan | 2779.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2300 expiring on 27MAR2025
Delta for 2300 CE is 0.30
Historical price for 2300 CE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 25.5, which was -6.65 lower than the previous day. The implied volatity was 32.51, the open interest changed by 61 which increased total open position to 700
On 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 33.15, which was -23.2 lower than the previous day. The implied volatity was 33.06, the open interest changed by 156 which increased total open position to 643
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 57, which was 3.4 higher than the previous day. The implied volatity was 34.86, the open interest changed by -12 which decreased total open position to 487
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 49.05, which was -28.15 lower than the previous day. The implied volatity was 31.14, the open interest changed by 176 which increased total open position to 495
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 76.05, which was -23.85 lower than the previous day. The implied volatity was 33.75, the open interest changed by 88 which increased total open position to 319
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 95.55, which was 7.65 higher than the previous day. The implied volatity was 30.42, the open interest changed by -56 which decreased total open position to 232
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 89, which was 32 higher than the previous day. The implied volatity was 34.93, the open interest changed by -61 which decreased total open position to 286
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 55.1, which was -13.7 lower than the previous day. The implied volatity was 34.37, the open interest changed by 12 which increased total open position to 348
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 68.85, which was 4.05 higher than the previous day. The implied volatity was 33.70, the open interest changed by 16 which increased total open position to 339
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 64, which was -163 lower than the previous day. The implied volatity was 32.28, the open interest changed by 318 which increased total open position to 318
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 227, 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 227, 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 227, 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 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 227, which was -442.5 lower than the previous day. The implied volatity was 32.60, 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 669.5, 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 669.5, 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 669.5, 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 15 Jan MPHASIS was trading at 2779.75. The strike last trading price was 0, which was 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 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.67
Vega: 1.56
Theta: -1.68
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2205.15 | 115.1 | 8.75 | 38.00 | 614 | 70 | 297 |
| 12 Mar | 2225.05 | 106.05 | 31.55 | 37.43 | 408 | -56 | 224 |
| 11 Mar | 2277.85 | 74.35 | -9.1 | 33.62 | 330 | -104 | 281 |
| 10 Mar | 2265.00 | 87 | 19.4 | 37.49 | 1,118 | -8 | 326 |
| 7 Mar | 2302.25 | 69.6 | 17.25 | 35.10 | 1,472 | 3 | 334 |
| 6 Mar | 2343.00 | 55.05 | -11.15 | 35.14 | 684 | 90 | 344 |
| 5 Mar | 2307.85 | 66.55 | -36.25 | 33.89 | 778 | 31 | 254 |
| 4 Mar | 2246.60 | 106.05 | 15.7 | 34.55 | 217 | -18 | 223 |
| 3 Mar | 2265.40 | 92.8 | -14.45 | 35.44 | 352 | -4 | 246 |
| 28 Feb | 2247.25 | 106.7 | 58.75 | 36.32 | 1,600 | 72 | 252 |
| 27 Feb | 2376.40 | 51.15 | 18.6 | 33.70 | 425 | 76 | 180 |
| 26 Feb | 2440.00 | 34 | 5 | 34.30 | 142 | 49 | 103 |
| 25 Feb | 2452.90 | 34 | 5 | 34.30 | 142 | 48 | 103 |
| 24 Feb | 2487.90 | 29.3 | 11.8 | 36.13 | 137 | 35 | 57 |
| 21 Feb | 2567.55 | 20 | -0.55 | 36.58 | 2 | 0 | 22 |
| 19 Feb | 2611.25 | 20.55 | -21.85 | 38.44 | 43 | -8 | 12 |
| 17 Feb | 2591.35 | 42.4 | 13.55 | 48.10 | 212 | 20 | 20 |
| 15 Jan | 2779.75 | 0 | 0.00 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2300 expiring on 27MAR2025
Delta for 2300 PE is -0.67
Historical price for 2300 PE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 115.1, which was 8.75 higher than the previous day. The implied volatity was 38.00, the open interest changed by 70 which increased total open position to 297
On 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 106.05, which was 31.55 higher than the previous day. The implied volatity was 37.43, the open interest changed by -56 which decreased total open position to 224
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 74.35, which was -9.1 lower than the previous day. The implied volatity was 33.62, the open interest changed by -104 which decreased total open position to 281
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 87, which was 19.4 higher than the previous day. The implied volatity was 37.49, the open interest changed by -8 which decreased total open position to 326
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 69.6, which was 17.25 higher than the previous day. The implied volatity was 35.10, the open interest changed by 3 which increased total open position to 334
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 55.05, which was -11.15 lower than the previous day. The implied volatity was 35.14, the open interest changed by 90 which increased total open position to 344
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 66.55, which was -36.25 lower than the previous day. The implied volatity was 33.89, the open interest changed by 31 which increased total open position to 254
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 106.05, which was 15.7 higher than the previous day. The implied volatity was 34.55, the open interest changed by -18 which decreased total open position to 223
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 92.8, which was -14.45 lower than the previous day. The implied volatity was 35.44, the open interest changed by -4 which decreased total open position to 246
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 106.7, which was 58.75 higher than the previous day. The implied volatity was 36.32, the open interest changed by 72 which increased total open position to 252
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 51.15, which was 18.6 higher than the previous day. The implied volatity was 33.70, the open interest changed by 76 which increased total open position to 180
On 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 34, which was 5 higher than the previous day. The implied volatity was 34.30, the open interest changed by 49 which increased total open position to 103
On 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 34, which was 5 higher than the previous day. The implied volatity was 34.30, the open interest changed by 48 which increased total open position to 103
On 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 29.3, which was 11.8 higher than the previous day. The implied volatity was 36.13, the open interest changed by 35 which increased total open position to 57
On 21 Feb MPHASIS was trading at 2567.55. The strike last trading price was 20, which was -0.55 lower than the previous day. The implied volatity was 36.58, the open interest changed by 0 which decreased total open position to 22
On 19 Feb MPHASIS was trading at 2611.25. The strike last trading price was 20.55, which was -21.85 lower than the previous day. The implied volatity was 38.44, the open interest changed by -8 which decreased total open position to 12
On 17 Feb MPHASIS was trading at 2591.35. The strike last trading price was 42.4, which was 13.55 higher than the previous day. The implied volatity was 48.10, the open interest changed by 20 which increased total open position to 20
On 15 Jan MPHASIS was trading at 2779.75. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
