`
Related Pages for MPHASIS
[--[65.84.65.76]--]
MPHASIS
Mphasis Limited
2160.55 42.95 (2.03%)

Back to Option Chain

Historical option data for MPHASIS

11 Apr 2025 04:12 PM IST
Ltp Ltp OI Open Interest (OI) Change OI Change Open Interest Volume Volume IV IV
MPHASIS 24APR2025 2500 CE
Delta: 0.08
Vega: 0.62
Theta: -1.28
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
11 Apr 2160.55 7.6 -1.1 51.52 696 -72 424
9 Apr 2117.60 8.1 -2.7 55.71 1,007 74 494
8 Apr 2168.90 12.45 1.65 52.13 1,485 -83 420
7 Apr 2102.20 12.05 -0.65 57.40 1,151 91 491
4 Apr 2229.20 13.55 -31.5 39.70 1,323 2 395
3 Apr 2374.05 45.8 -41.8 38.78 2,023 60 390
1 Apr 2446.75 73.4 -31.4 37.17 775 83 308
28 Mar 2500.20 100 -32.3 34.63 409 -7 225
27 Mar 2528.20 131.4 7.55 44.22 211 -1 232
26 Mar 2515.15 123.25 -14.65 37.97 274 38 232
25 Mar 2534.40 131.8 20.3 37.63 1,077 59 195
24 Mar 2482.95 110.5 27.8 37.97 404 27 137
21 Mar 2429.95 86.95 48.25 35.47 271 62 109
20 Mar 2305.85 38.75 3.65 34.83 244 32 47
19 Mar 2285.85 35.1 0.1 33.77 14 8 14
18 Mar 2293.40 35 -428.5 33.88 6 5 5
11 Mar 2277.85 463.5 0 5.82 0 0 0
6 Mar 2343.00 463.5 0 3.10 0 0 0
3 Mar 2265.40 463.5 0 5.80 0 0 0
27 Feb 2376.40 463.5 0 2.68 0 0 0
26 Feb 2440.00 463.5 0 - 0 0 0
25 Feb 2452.90 463.5 0 - 0 0 0
24 Feb 2487.90 463.5 0 - 0 0 0
21 Feb 2567.55 463.5 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 0 0
12 Feb 2666.60 0 0 - 0 0 0
11 Feb 2713.60 0 0 - 0 0 0
10 Feb 2786.95 0 0 - 0 0 0
7 Feb 2868.50 0 0 - 0 0 0
6 Feb 2825.65 0 0 - 0 0 0
5 Feb 2841.90 0 0 - 0 0 0
4 Feb 2805.45 0 0 - 0 0 0
3 Feb 2817.75 0 0 - 0 0 0
1 Feb 2798.50 0 0 0.00 0 0 0

For Mphasis Limited - strike price 2500 expiring on 24APR2025

Delta for 2500 CE is 0.08

Historical price for 2500 CE is as follows

On 11 Apr MPHASIS was trading at 2160.55. The strike last trading price was 7.6, which was -1.1 lower than the previous day. The implied volatity was 51.52, the open interest changed by -72 which decreased total open position to 424


On 9 Apr MPHASIS was trading at 2117.60. The strike last trading price was 8.1, which was -2.7 lower than the previous day. The implied volatity was 55.71, the open interest changed by 74 which increased total open position to 494


On 8 Apr MPHASIS was trading at 2168.90. The strike last trading price was 12.45, which was 1.65 higher than the previous day. The implied volatity was 52.13, the open interest changed by -83 which decreased total open position to 420


On 7 Apr MPHASIS was trading at 2102.20. The strike last trading price was 12.05, which was -0.65 lower than the previous day. The implied volatity was 57.40, the open interest changed by 91 which increased total open position to 491


On 4 Apr MPHASIS was trading at 2229.20. The strike last trading price was 13.55, which was -31.5 lower than the previous day. The implied volatity was 39.70, the open interest changed by 2 which increased total open position to 395


On 3 Apr MPHASIS was trading at 2374.05. The strike last trading price was 45.8, which was -41.8 lower than the previous day. The implied volatity was 38.78, the open interest changed by 60 which increased total open position to 390


On 1 Apr MPHASIS was trading at 2446.75. The strike last trading price was 73.4, which was -31.4 lower than the previous day. The implied volatity was 37.17, the open interest changed by 83 which increased total open position to 308


On 28 Mar MPHASIS was trading at 2500.20. The strike last trading price was 100, which was -32.3 lower than the previous day. The implied volatity was 34.63, the open interest changed by -7 which decreased total open position to 225


On 27 Mar MPHASIS was trading at 2528.20. The strike last trading price was 131.4, which was 7.55 higher than the previous day. The implied volatity was 44.22, the open interest changed by -1 which decreased total open position to 232


On 26 Mar MPHASIS was trading at 2515.15. The strike last trading price was 123.25, which was -14.65 lower than the previous day. The implied volatity was 37.97, the open interest changed by 38 which increased total open position to 232


On 25 Mar MPHASIS was trading at 2534.40. The strike last trading price was 131.8, which was 20.3 higher than the previous day. The implied volatity was 37.63, the open interest changed by 59 which increased total open position to 195


On 24 Mar MPHASIS was trading at 2482.95. The strike last trading price was 110.5, which was 27.8 higher than the previous day. The implied volatity was 37.97, the open interest changed by 27 which increased total open position to 137


On 21 Mar MPHASIS was trading at 2429.95. The strike last trading price was 86.95, which was 48.25 higher than the previous day. The implied volatity was 35.47, the open interest changed by 62 which increased total open position to 109


On 20 Mar MPHASIS was trading at 2305.85. The strike last trading price was 38.75, which was 3.65 higher than the previous day. The implied volatity was 34.83, the open interest changed by 32 which increased total open position to 47


On 19 Mar MPHASIS was trading at 2285.85. The strike last trading price was 35.1, which was 0.1 higher than the previous day. The implied volatity was 33.77, the open interest changed by 8 which increased total open position to 14


On 18 Mar MPHASIS was trading at 2293.40. The strike last trading price was 35, which was -428.5 lower than the previous day. The implied volatity was 33.88, the open interest changed by 5 which increased total open position to 5


On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 463.5, which was 0 lower than the previous day. The implied volatity was 5.82, 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 463.5, which was 0 lower than the previous day. The implied volatity was 3.10, 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 463.5, which was 0 lower than the previous day. The implied volatity was 5.80, 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 463.5, which was 0 lower than the previous day. The implied volatity was 2.68, 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 463.5, 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 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 463.5, 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 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 463.5, 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 21 Feb MPHASIS was trading at 2567.55. The strike last trading price was 463.5, 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 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 -, 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 -, 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 -, 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 -, the open interest changed by 0 which decreased total open position to 0


On 7 Feb MPHASIS was trading at 2868.50. 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 6 Feb MPHASIS was trading at 2825.65. 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 5 Feb MPHASIS was trading at 2841.90. 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 4 Feb MPHASIS was trading at 2805.45. 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 3 Feb MPHASIS was trading at 2817.75. 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 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 2500 PE
Delta: -
Vega: -
Theta: -
Gamma: -
Date Close Ltp Change IV Volume Change OI OI
11 Apr 2160.55 314.4 -100.35 - 6 -1 180
9 Apr 2117.60 414.75 80.05 - 4 0 181
8 Apr 2168.90 334.7 -88.3 53.90 11 -1 181
7 Apr 2102.20 423 147.55 86.79 21 -12 182
4 Apr 2229.20 272.75 105.8 45.28 480 -118 194
3 Apr 2374.05 165.75 67.85 43.79 272 -53 313
1 Apr 2446.75 113.65 18.3 37.56 577 2 383
28 Mar 2500.20 101.2 16.9 39.84 1,215 93 381
27 Mar 2528.20 86.75 -5.75 34.90 367 69 287
26 Mar 2515.15 93.05 0.45 38.59 464 41 220
25 Mar 2534.40 96.9 -10.55 41.32 322 66 180
24 Mar 2482.95 109 -26.95 38.19 99 69 111
21 Mar 2429.95 136 -66.45 38.31 61 20 42
20 Mar 2305.85 202.45 -12.55 31.06 9 5 22
19 Mar 2285.85 215 5 33.25 6 5 16
18 Mar 2293.40 210 155.7 29.32 11 9 9
11 Mar 2277.85 54.3 0 - 0 0 0
6 Mar 2343.00 54.3 0 - 0 0 0
3 Mar 2265.40 54.3 0 - 0 0 0
27 Feb 2376.40 54.3 0 - 0 0 0
26 Feb 2440.00 54.3 0 - 0 0 0
25 Feb 2452.90 54.3 0 - 0 0 0
24 Feb 2487.90 54.3 0 0.73 0 0 0
21 Feb 2567.55 54.3 0 2.73 0 0 0
20 Feb 2637.25 54.3 0 4.51 0 0 0
19 Feb 2611.25 54.3 0 3.49 0 0 0
18 Feb 2578.95 54.3 0 3.06 0 0 0
17 Feb 2591.35 54.3 0 2.99 0 0 0
14 Feb 2554.25 54.3 0 2.52 0 0 0
13 Feb 2601.95 54.3 0 3.45 0 0 0
12 Feb 2666.60 0 0 5.17 0 0 0
11 Feb 2713.60 0 0 5.88 0 0 0
10 Feb 2786.95 0 0 7.24 0 0 0
7 Feb 2868.50 0 0 8.49 0 0 0
6 Feb 2825.65 0 0 7.75 0 0 0
5 Feb 2841.90 0 0 8.04 0 0 0
4 Feb 2805.45 0 0 7.49 0 0 0
3 Feb 2817.75 0 0 7.59 0 0 0
1 Feb 2798.50 0 0 0.00 0 0 0

For Mphasis Limited - strike price 2500 expiring on 24APR2025

Delta for 2500 PE is -

Historical price for 2500 PE is as follows

On 11 Apr MPHASIS was trading at 2160.55. The strike last trading price was 314.4, which was -100.35 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 180


On 9 Apr MPHASIS was trading at 2117.60. The strike last trading price was 414.75, which was 80.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 181


On 8 Apr MPHASIS was trading at 2168.90. The strike last trading price was 334.7, which was -88.3 lower than the previous day. The implied volatity was 53.90, the open interest changed by -1 which decreased total open position to 181


On 7 Apr MPHASIS was trading at 2102.20. The strike last trading price was 423, which was 147.55 higher than the previous day. The implied volatity was 86.79, the open interest changed by -12 which decreased total open position to 182


On 4 Apr MPHASIS was trading at 2229.20. The strike last trading price was 272.75, which was 105.8 higher than the previous day. The implied volatity was 45.28, the open interest changed by -118 which decreased total open position to 194


On 3 Apr MPHASIS was trading at 2374.05. The strike last trading price was 165.75, which was 67.85 higher than the previous day. The implied volatity was 43.79, the open interest changed by -53 which decreased total open position to 313


On 1 Apr MPHASIS was trading at 2446.75. The strike last trading price was 113.65, which was 18.3 higher than the previous day. The implied volatity was 37.56, the open interest changed by 2 which increased total open position to 383


On 28 Mar MPHASIS was trading at 2500.20. The strike last trading price was 101.2, which was 16.9 higher than the previous day. The implied volatity was 39.84, the open interest changed by 93 which increased total open position to 381


On 27 Mar MPHASIS was trading at 2528.20. The strike last trading price was 86.75, which was -5.75 lower than the previous day. The implied volatity was 34.90, the open interest changed by 69 which increased total open position to 287


On 26 Mar MPHASIS was trading at 2515.15. The strike last trading price was 93.05, which was 0.45 higher than the previous day. The implied volatity was 38.59, the open interest changed by 41 which increased total open position to 220


On 25 Mar MPHASIS was trading at 2534.40. The strike last trading price was 96.9, which was -10.55 lower than the previous day. The implied volatity was 41.32, the open interest changed by 66 which increased total open position to 180


On 24 Mar MPHASIS was trading at 2482.95. The strike last trading price was 109, which was -26.95 lower than the previous day. The implied volatity was 38.19, the open interest changed by 69 which increased total open position to 111


On 21 Mar MPHASIS was trading at 2429.95. The strike last trading price was 136, which was -66.45 lower than the previous day. The implied volatity was 38.31, the open interest changed by 20 which increased total open position to 42


On 20 Mar MPHASIS was trading at 2305.85. The strike last trading price was 202.45, which was -12.55 lower than the previous day. The implied volatity was 31.06, the open interest changed by 5 which increased total open position to 22


On 19 Mar MPHASIS was trading at 2285.85. The strike last trading price was 215, which was 5 higher than the previous day. The implied volatity was 33.25, the open interest changed by 5 which increased total open position to 16


On 18 Mar MPHASIS was trading at 2293.40. The strike last trading price was 210, which was 155.7 higher than the previous day. The implied volatity was 29.32, the open interest changed by 9 which increased total open position to 9


On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 54.3, 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 54.3, 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 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 54.3, 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 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 54.3, 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 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 54.3, 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 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 54.3, 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 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 54.3, which was 0 lower than the previous day. The implied volatity was 0.73, 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 54.3, which was 0 lower than the previous day. The implied volatity was 2.73, 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 54.3, which was 0 lower than the previous day. The implied volatity was 4.51, 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 54.3, which was 0 lower than the previous day. The implied volatity was 3.49, 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 54.3, which was 0 lower than the previous day. The implied volatity was 3.06, 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 54.3, which was 0 lower than the previous day. The implied volatity was 2.99, 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 54.3, which was 0 lower than the previous day. The implied volatity was 2.52, 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 54.3, which was 0 lower than the previous day. The implied volatity was 3.45, 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 5.17, 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 5.88, 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 7.24, the open interest changed by 0 which decreased total open position to 0


On 7 Feb MPHASIS was trading at 2868.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.49, the open interest changed by 0 which decreased total open position to 0


On 6 Feb MPHASIS was trading at 2825.65. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.75, the open interest changed by 0 which decreased total open position to 0


On 5 Feb MPHASIS was trading at 2841.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.04, the open interest changed by 0 which decreased total open position to 0


On 4 Feb MPHASIS was trading at 2805.45. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.49, the open interest changed by 0 which decreased total open position to 0


On 3 Feb MPHASIS was trading at 2817.75. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.59, 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