MPHASIS
Mphasis Limited
Historical option data for MPHASIS
13 Mar 2025 04:12 PM IST
| MPHASIS 27MAR2025 2450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.68
Theta: -0.93
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2205.15 | 6 | -1.85 | 36.15 | 742 | -92 | 214 | |||
| 12 Mar | 2225.05 | 9.05 | -4.25 | 36.81 | 616 | -10 | 306 | |||
| 11 Mar | 2277.85 | 13.85 | 0.35 | 34.11 | 493 | 3 | 316 | |||
| 10 Mar | 2265.00 | 12.05 | -11.4 | 32.38 | 535 | 81 | 313 | |||
| 7 Mar | 2302.25 | 19.35 | -14.6 | 30.24 | 362 | 66 | 232 | |||
| 6 Mar | 2343.00 | 31.95 | 2.15 | 30.91 | 291 | 49 | 165 | |||
| 5 Mar | 2307.85 | 30.4 | 13.55 | 33.88 | 284 | -34 | 116 | |||
| 4 Mar | 2246.60 | 16 | -5.95 | 33.64 | 131 | 24 | 149 | |||
| 3 Mar | 2265.40 | 22.75 | 1.9 | 33.55 | 156 | 3 | 128 | |||
| 28 Feb | 2247.25 | 21.4 | -38.9 | 32.40 | 206 | 46 | 124 | |||
| 27 Feb | 2376.40 | 58.5 | -37.45 | 32.99 | 166 | 74 | 78 | |||
| 26 Feb | 2440.00 | 95.95 | -27.1 | 32.63 | 3 | 3 | 2 | |||
| 25 Feb | 2452.90 | 95.95 | -27.1 | 32.63 | 3 | 1 | 2 | |||
| 24 Feb | 2487.90 | 123.05 | -347.45 | 32.40 | 2 | 1 | 1 | |||
| 21 Feb | 2567.55 | 470.5 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 2637.25 | 470.5 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2611.25 | 470.5 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2578.95 | 470.5 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 2591.35 | 470.5 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Feb | 2554.25 | 470.5 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 2601.95 | 470.5 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 2666.60 | 470.5 | 0 | - | 0 | 0 | 0 | |||
For Mphasis Limited - strike price 2450 expiring on 27MAR2025
Delta for 2450 CE is 0.09
Historical price for 2450 CE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 6, which was -1.85 lower than the previous day. The implied volatity was 36.15, the open interest changed by -92 which decreased total open position to 214
On 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 9.05, which was -4.25 lower than the previous day. The implied volatity was 36.81, the open interest changed by -10 which decreased total open position to 306
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 13.85, which was 0.35 higher than the previous day. The implied volatity was 34.11, the open interest changed by 3 which increased total open position to 316
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 12.05, which was -11.4 lower than the previous day. The implied volatity was 32.38, the open interest changed by 81 which increased total open position to 313
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 19.35, which was -14.6 lower than the previous day. The implied volatity was 30.24, the open interest changed by 66 which increased total open position to 232
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 31.95, which was 2.15 higher than the previous day. The implied volatity was 30.91, the open interest changed by 49 which increased total open position to 165
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 30.4, which was 13.55 higher than the previous day. The implied volatity was 33.88, the open interest changed by -34 which decreased total open position to 116
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 16, which was -5.95 lower than the previous day. The implied volatity was 33.64, the open interest changed by 24 which increased total open position to 149
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 22.75, which was 1.9 higher than the previous day. The implied volatity was 33.55, the open interest changed by 3 which increased total open position to 128
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 21.4, which was -38.9 lower than the previous day. The implied volatity was 32.40, the open interest changed by 46 which increased total open position to 124
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 58.5, which was -37.45 lower than the previous day. The implied volatity was 32.99, the open interest changed by 74 which increased total open position to 78
On 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 95.95, which was -27.1 lower than the previous day. The implied volatity was 32.63, the open interest changed by 3 which increased total open position to 2
On 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 95.95, which was -27.1 lower than the previous day. The implied volatity was 32.63, the open interest changed by 1 which increased total open position to 2
On 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 123.05, which was -347.45 lower than the previous day. The implied volatity was 32.40, the open interest changed by 1 which increased total open position to 1
On 21 Feb MPHASIS was trading at 2567.55. The strike last trading price was 470.5, 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 20 Feb MPHASIS was trading at 2637.25. The strike last trading price was 470.5, 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 470.5, 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 18 Feb MPHASIS was trading at 2578.95. The strike last trading price was 470.5, 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 470.5, 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 14 Feb MPHASIS was trading at 2554.25. The strike last trading price was 470.5, 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 13 Feb MPHASIS was trading at 2601.95. The strike last trading price was 470.5, 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 12 Feb MPHASIS was trading at 2666.60. The strike last trading price was 470.5, 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
| MPHASIS 27MAR2025 2450 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2205.15 | 228.6 | -10 | - | 3 | 1 | 46 |
| 12 Mar | 2225.05 | 238.6 | 55.4 | 50.30 | 4 | 2 | 45 |
| 11 Mar | 2277.85 | 182.35 | -11.65 | 33.66 | 11 | -1 | 43 |
| 10 Mar | 2265.00 | 194 | 34.6 | 37.98 | 17 | 3 | 45 |
| 7 Mar | 2302.25 | 159.4 | 22.9 | 31.64 | 10 | -2 | 42 |
| 6 Mar | 2343.00 | 136.5 | -20.6 | 33.91 | 7 | 0 | 45 |
| 5 Mar | 2307.85 | 157.1 | -32.8 | 32.65 | 59 | -5 | 45 |
| 4 Mar | 2246.60 | 189.9 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2265.40 | 189.9 | -35.85 | 32.47 | 4 | 0 | 50 |
| 28 Feb | 2247.25 | 225.75 | 106.4 | 44.22 | 58 | -12 | 49 |
| 27 Feb | 2376.40 | 119.35 | 34.75 | 31.13 | 136 | -49 | 61 |
| 26 Feb | 2440.00 | 86.2 | 9.9 | 32.74 | 314 | 98 | 111 |
| 25 Feb | 2452.90 | 86.2 | 9.9 | 32.74 | 314 | 99 | 111 |
| 24 Feb | 2487.90 | 76.75 | 32.05 | 35.79 | 12 | 1 | 12 |
| 21 Feb | 2567.55 | 44.7 | 16.85 | 32.48 | 17 | 11 | 12 |
| 20 Feb | 2637.25 | 27.85 | 2.2 | 32.32 | 1 | 0 | 0 |
| 19 Feb | 2611.25 | 25.65 | 0 | 5.56 | 0 | 0 | 0 |
| 18 Feb | 2578.95 | 25.65 | 0 | 4.85 | 0 | 0 | 0 |
| 17 Feb | 2591.35 | 25.65 | 0 | 5.29 | 0 | 0 | 0 |
| 14 Feb | 2554.25 | 25.65 | 0 | 3.92 | 0 | 0 | 0 |
| 13 Feb | 2601.95 | 25.65 | 0 | 5.35 | 0 | 0 | 0 |
| 12 Feb | 2666.60 | 25.65 | 0 | 7.32 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2450 expiring on 27MAR2025
Delta for 2450 PE is -
Historical price for 2450 PE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 228.6, which was -10 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 46
On 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 238.6, which was 55.4 higher than the previous day. The implied volatity was 50.30, the open interest changed by 2 which increased total open position to 45
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 182.35, which was -11.65 lower than the previous day. The implied volatity was 33.66, the open interest changed by -1 which decreased total open position to 43
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 194, which was 34.6 higher than the previous day. The implied volatity was 37.98, the open interest changed by 3 which increased total open position to 45
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 159.4, which was 22.9 higher than the previous day. The implied volatity was 31.64, the open interest changed by -2 which decreased total open position to 42
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 136.5, which was -20.6 lower than the previous day. The implied volatity was 33.91, the open interest changed by 0 which decreased total open position to 45
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 157.1, which was -32.8 lower than the previous day. The implied volatity was 32.65, the open interest changed by -5 which decreased total open position to 45
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 189.9, 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 Mar MPHASIS was trading at 2265.40. The strike last trading price was 189.9, which was -35.85 lower than the previous day. The implied volatity was 32.47, the open interest changed by 0 which decreased total open position to 50
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 225.75, which was 106.4 higher than the previous day. The implied volatity was 44.22, the open interest changed by -12 which decreased total open position to 49
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 119.35, which was 34.75 higher than the previous day. The implied volatity was 31.13, the open interest changed by -49 which decreased total open position to 61
On 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 86.2, which was 9.9 higher than the previous day. The implied volatity was 32.74, the open interest changed by 98 which increased total open position to 111
On 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 86.2, which was 9.9 higher than the previous day. The implied volatity was 32.74, the open interest changed by 99 which increased total open position to 111
On 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 76.75, which was 32.05 higher than the previous day. The implied volatity was 35.79, the open interest changed by 1 which increased total open position to 12
On 21 Feb MPHASIS was trading at 2567.55. The strike last trading price was 44.7, which was 16.85 higher than the previous day. The implied volatity was 32.48, the open interest changed by 11 which increased total open position to 12
On 20 Feb MPHASIS was trading at 2637.25. The strike last trading price was 27.85, which was 2.2 higher than the previous day. The implied volatity was 32.32, 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 25.65, which was 0 lower than the previous day. The implied volatity was 5.56, 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 25.65, which was 0 lower than the previous day. The implied volatity was 4.85, 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 25.65, which was 0 lower than the previous day. The implied volatity was 5.29, 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 25.65, which was 0 lower than the previous day. The implied volatity was 3.92, 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 25.65, which was 0 lower than the previous day. The implied volatity was 5.35, 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 25.65, which was 0 lower than the previous day. The implied volatity was 7.32, the open interest changed by 0 which decreased total open position to 0
