MPHASIS
Mphasis Limited
Historical option data for MPHASIS
13 Mar 2025 04:12 PM IST
| MPHASIS 27MAR2025 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.06
Vega: 0.51
Theta: -0.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2205.15 | 4.05 | -1.4 | 38.09 | 801 | -2 | 569 | |||
| 12 Mar | 2225.05 | 6.15 | -2.3 | 38.49 | 803 | -1 | 573 | |||
| 11 Mar | 2277.85 | 8.55 | -0.25 | 34.83 | 677 | -154 | 574 | |||
| 10 Mar | 2265.00 | 8.15 | -7.05 | 34.06 | 952 | 165 | 727 | |||
| 7 Mar | 2302.25 | 15.25 | -6.95 | 33.23 | 681 | -9 | 562 | |||
| 6 Mar | 2343.00 | 21.6 | 1.6 | 31.66 | 906 | 25 | 569 | |||
| 5 Mar | 2307.85 | 20.5 | 8.85 | 34.14 | 870 | 99 | 546 | |||
| 4 Mar | 2246.60 | 11.45 | -3.45 | 34.94 | 486 | 59 | 448 | |||
| 3 Mar | 2265.40 | 15.05 | 0.55 | 33.72 | 447 | 106 | 390 | |||
| 28 Feb | 2247.25 | 14.45 | -28.05 | 32.74 | 976 | -9 | 283 | |||
| 27 Feb | 2376.40 | 40.9 | -32.25 | 32.34 | 491 | 107 | 292 | |||
| 26 Feb | 2440.00 | 68.6 | -31.2 | 30.91 | 278 | 79 | 183 | |||
| 25 Feb | 2452.90 | 68.6 | -31.2 | 30.91 | 278 | 77 | 183 | |||
| 24 Feb | 2487.90 | 98.05 | -51.95 | 32.92 | 240 | 91 | 103 | |||
| 21 Feb | 2567.55 | 150 | -7.6 | 32.52 | 3 | 0 | 11 | |||
| 20 Feb | 2637.25 | 157.6 | 0 | 0.00 | 0 | 0 | 0 | |||
| 19 Feb | 2611.25 | 157.6 | 0 | 0.00 | 0 | 2 | 0 | |||
| 18 Feb | 2578.95 | 157.6 | 1.9 | 31.06 | 7 | 0 | 9 | |||
| 17 Feb | 2591.35 | 155.65 | -0.05 | 0.00 | 0 | 9 | 0 | |||
| 14 Feb | 2554.25 | 155.65 | -347.5 | 33.19 | 13 | 10 | 10 | |||
| 13 Feb | 2601.95 | 503.15 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 2666.60 | 503.15 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 2713.60 | 503.15 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 2786.95 | 503.15 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 3 Feb | 2817.75 | 503.15 | 0 | - | 0 | 0 | 0 | |||
| 30 Jan | 2867.60 | 0 | 0 | - | 0 | 0 | 0 | |||
| 23 Jan | 2918.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Jan | 2808.95 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Jan | 2821.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Jan | 2779.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Jan | 2926.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Jan | 2897.65 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Jan | 2869.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Jan | 2898.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Jan | 2854.90 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Dec | 2847.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 30 Dec | 2935.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2500 expiring on 27MAR2025
Delta for 2500 CE is 0.06
Historical price for 2500 CE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 4.05, which was -1.4 lower than the previous day. The implied volatity was 38.09, the open interest changed by -2 which decreased total open position to 569
On 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 6.15, which was -2.3 lower than the previous day. The implied volatity was 38.49, the open interest changed by -1 which decreased total open position to 573
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 8.55, which was -0.25 lower than the previous day. The implied volatity was 34.83, the open interest changed by -154 which decreased total open position to 574
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 8.15, which was -7.05 lower than the previous day. The implied volatity was 34.06, the open interest changed by 165 which increased total open position to 727
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 15.25, which was -6.95 lower than the previous day. The implied volatity was 33.23, the open interest changed by -9 which decreased total open position to 562
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 21.6, which was 1.6 higher than the previous day. The implied volatity was 31.66, the open interest changed by 25 which increased total open position to 569
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 20.5, which was 8.85 higher than the previous day. The implied volatity was 34.14, the open interest changed by 99 which increased total open position to 546
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 11.45, which was -3.45 lower than the previous day. The implied volatity was 34.94, the open interest changed by 59 which increased total open position to 448
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 15.05, which was 0.55 higher than the previous day. The implied volatity was 33.72, the open interest changed by 106 which increased total open position to 390
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 14.45, which was -28.05 lower than the previous day. The implied volatity was 32.74, the open interest changed by -9 which decreased total open position to 283
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 40.9, which was -32.25 lower than the previous day. The implied volatity was 32.34, the open interest changed by 107 which increased total open position to 292
On 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 68.6, which was -31.2 lower than the previous day. The implied volatity was 30.91, the open interest changed by 79 which increased total open position to 183
On 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 68.6, which was -31.2 lower than the previous day. The implied volatity was 30.91, the open interest changed by 77 which increased total open position to 183
On 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 98.05, which was -51.95 lower than the previous day. The implied volatity was 32.92, the open interest changed by 91 which increased total open position to 103
On 21 Feb MPHASIS was trading at 2567.55. The strike last trading price was 150, which was -7.6 lower than the previous day. The implied volatity was 32.52, the open interest changed by 0 which decreased total open position to 11
On 20 Feb MPHASIS was trading at 2637.25. The strike last trading price was 157.6, 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 19 Feb MPHASIS was trading at 2611.25. The strike last trading price was 157.6, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Feb MPHASIS was trading at 2578.95. The strike last trading price was 157.6, which was 1.9 higher than the previous day. The implied volatity was 31.06, the open interest changed by 0 which decreased total open position to 9
On 17 Feb MPHASIS was trading at 2591.35. The strike last trading price was 155.65, which was -0.05 lower than the previous day. The implied volatity was 0.00, the open interest changed by 9 which increased total open position to 0
On 14 Feb MPHASIS was trading at 2554.25. The strike last trading price was 155.65, which was -347.5 lower than the previous day. The implied volatity was 33.19, the open interest changed by 10 which increased total open position to 10
On 13 Feb MPHASIS was trading at 2601.95. The strike last trading price was 503.15, 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 503.15, 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 503.15, 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 503.15, 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 503.15, 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 30 Jan MPHASIS was trading at 2867.60. 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 23 Jan MPHASIS was trading at 2918.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan MPHASIS was trading at 2808.95. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan MPHASIS was trading at 2821.40. The strike last trading price was 0, which was 0.00 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan MPHASIS was trading at 2926.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan MPHASIS was trading at 2897.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jan MPHASIS was trading at 2869.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan MPHASIS was trading at 2898.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan MPHASIS was trading at 2854.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec MPHASIS was trading at 2847.20. The strike last trading price was 0, which was 0.00 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 30 Dec MPHASIS was trading at 2935.25. 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 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2205.15 | 239.65 | -45.35 | - | 13 | 1 | 155 |
| 12 Mar | 2225.05 | 283 | 57.5 | 52.08 | 6 | -1 | 154 |
| 11 Mar | 2277.85 | 222.4 | -18 | 28.19 | 15 | -7 | 156 |
| 10 Mar | 2265.00 | 240.4 | 27.4 | 41.33 | 40 | -9 | 162 |
| 7 Mar | 2302.25 | 213 | 47.8 | 40.19 | 29 | 12 | 171 |
| 6 Mar | 2343.00 | 165.2 | -28.6 | 28.73 | 25 | 3 | 159 |
| 5 Mar | 2307.85 | 193.8 | -54.05 | 30.57 | 18 | -4 | 156 |
| 4 Mar | 2246.60 | 247.85 | 11.4 | - | 3 | -1 | 161 |
| 3 Mar | 2265.40 | 236.45 | -21.1 | 35.69 | 23 | -4 | 162 |
| 28 Feb | 2247.25 | 257.55 | 110.4 | 40.19 | 150 | -62 | 166 |
| 27 Feb | 2376.40 | 150.2 | 36.1 | 29.80 | 228 | 25 | 228 |
| 26 Feb | 2440.00 | 116.95 | 18.6 | 34.10 | 170 | 26 | 200 |
| 25 Feb | 2452.90 | 116.95 | 18.6 | 34.10 | 170 | 23 | 200 |
| 24 Feb | 2487.90 | 101 | 34 | 36.07 | 363 | 71 | 178 |
| 21 Feb | 2567.55 | 65.25 | 16.25 | 33.71 | 30 | -1 | 106 |
| 20 Feb | 2637.25 | 49.05 | -10.45 | 35.84 | 26 | 1 | 108 |
| 19 Feb | 2611.25 | 60.05 | -6 | 34.80 | 498 | 6 | 107 |
| 18 Feb | 2578.95 | 66.05 | -0.05 | 33.98 | 279 | 65 | 102 |
| 17 Feb | 2591.35 | 66 | -17.65 | 35.42 | 58 | -1 | 39 |
| 14 Feb | 2554.25 | 83.65 | 11.65 | 35.52 | 15 | 5 | 41 |
| 13 Feb | 2601.95 | 72 | 30.4 | 36.45 | 18 | -3 | 36 |
| 12 Feb | 2666.60 | 40.3 | -1.3 | 0.00 | 0 | -2 | 0 |
| 11 Feb | 2713.60 | 40.3 | 11.1 | 36.34 | 5 | 0 | 41 |
| 10 Feb | 2786.95 | 29.55 | 3.55 | 35.84 | 42 | 26 | 38 |
| 3 Feb | 2817.75 | 30 | -19.55 | 35.92 | 12 | 2 | 2 |
| 30 Jan | 2867.60 | 49.55 | 0 | 9.35 | 0 | 0 | 0 |
| 23 Jan | 2918.95 | 49.55 | 0.00 | 9.97 | 0 | 0 | 0 |
| 22 Jan | 2808.95 | 49.55 | 49.55 | 6.99 | 0 | 0 | 0 |
| 16 Jan | 2821.40 | 0 | 0.00 | 7.95 | 0 | 0 | 0 |
| 15 Jan | 2779.75 | 0 | 0.00 | 7.12 | 0 | 0 | 0 |
| 7 Jan | 2926.20 | 0 | 0.00 | 9.36 | 0 | 0 | 0 |
| 6 Jan | 2897.65 | 0 | 0.00 | 8.77 | 0 | 0 | 0 |
| 3 Jan | 2869.25 | 0 | 0.00 | 8.18 | 0 | 0 | 0 |
| 2 Jan | 2898.70 | 0 | 0.00 | 8.78 | 0 | 0 | 0 |
| 1 Jan | 2854.90 | 0 | 0.00 | 8.00 | 0 | 0 | 0 |
| 31 Dec | 2847.20 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 30 Dec | 2935.25 | 0 | 0.00 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2500 expiring on 27MAR2025
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 239.65, which was -45.35 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 155
On 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 283, which was 57.5 higher than the previous day. The implied volatity was 52.08, the open interest changed by -1 which decreased total open position to 154
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 222.4, which was -18 lower than the previous day. The implied volatity was 28.19, the open interest changed by -7 which decreased total open position to 156
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 240.4, which was 27.4 higher than the previous day. The implied volatity was 41.33, the open interest changed by -9 which decreased total open position to 162
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 213, which was 47.8 higher than the previous day. The implied volatity was 40.19, the open interest changed by 12 which increased total open position to 171
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 165.2, which was -28.6 lower than the previous day. The implied volatity was 28.73, the open interest changed by 3 which increased total open position to 159
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 193.8, which was -54.05 lower than the previous day. The implied volatity was 30.57, the open interest changed by -4 which decreased total open position to 156
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 247.85, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 161
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 236.45, which was -21.1 lower than the previous day. The implied volatity was 35.69, the open interest changed by -4 which decreased total open position to 162
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 257.55, which was 110.4 higher than the previous day. The implied volatity was 40.19, the open interest changed by -62 which decreased total open position to 166
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 150.2, which was 36.1 higher than the previous day. The implied volatity was 29.80, the open interest changed by 25 which increased total open position to 228
On 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 116.95, which was 18.6 higher than the previous day. The implied volatity was 34.10, the open interest changed by 26 which increased total open position to 200
On 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 116.95, which was 18.6 higher than the previous day. The implied volatity was 34.10, the open interest changed by 23 which increased total open position to 200
On 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 101, which was 34 higher than the previous day. The implied volatity was 36.07, the open interest changed by 71 which increased total open position to 178
On 21 Feb MPHASIS was trading at 2567.55. The strike last trading price was 65.25, which was 16.25 higher than the previous day. The implied volatity was 33.71, the open interest changed by -1 which decreased total open position to 106
On 20 Feb MPHASIS was trading at 2637.25. The strike last trading price was 49.05, which was -10.45 lower than the previous day. The implied volatity was 35.84, the open interest changed by 1 which increased total open position to 108
On 19 Feb MPHASIS was trading at 2611.25. The strike last trading price was 60.05, which was -6 lower than the previous day. The implied volatity was 34.80, the open interest changed by 6 which increased total open position to 107
On 18 Feb MPHASIS was trading at 2578.95. The strike last trading price was 66.05, which was -0.05 lower than the previous day. The implied volatity was 33.98, the open interest changed by 65 which increased total open position to 102
On 17 Feb MPHASIS was trading at 2591.35. The strike last trading price was 66, which was -17.65 lower than the previous day. The implied volatity was 35.42, the open interest changed by -1 which decreased total open position to 39
On 14 Feb MPHASIS was trading at 2554.25. The strike last trading price was 83.65, which was 11.65 higher than the previous day. The implied volatity was 35.52, the open interest changed by 5 which increased total open position to 41
On 13 Feb MPHASIS was trading at 2601.95. The strike last trading price was 72, which was 30.4 higher than the previous day. The implied volatity was 36.45, the open interest changed by -3 which decreased total open position to 36
On 12 Feb MPHASIS was trading at 2666.60. The strike last trading price was 40.3, which was -1.3 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 11 Feb MPHASIS was trading at 2713.60. The strike last trading price was 40.3, which was 11.1 higher than the previous day. The implied volatity was 36.34, the open interest changed by 0 which decreased total open position to 41
On 10 Feb MPHASIS was trading at 2786.95. The strike last trading price was 29.55, which was 3.55 higher than the previous day. The implied volatity was 35.84, the open interest changed by 26 which increased total open position to 38
On 3 Feb MPHASIS was trading at 2817.75. The strike last trading price was 30, which was -19.55 lower than the previous day. The implied volatity was 35.92, the open interest changed by 2 which increased total open position to 2
On 30 Jan MPHASIS was trading at 2867.60. The strike last trading price was 49.55, which was 0 lower than the previous day. The implied volatity was 9.35, the open interest changed by 0 which decreased total open position to 0
On 23 Jan MPHASIS was trading at 2918.95. The strike last trading price was 49.55, which was 0.00 lower than the previous day. The implied volatity was 9.97, the open interest changed by 0 which decreased total open position to 0
On 22 Jan MPHASIS was trading at 2808.95. The strike last trading price was 49.55, which was 49.55 higher than the previous day. The implied volatity was 6.99, the open interest changed by 0 which decreased total open position to 0
On 16 Jan MPHASIS was trading at 2821.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 7.95, 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 0.00 lower than the previous day. The implied volatity was 7.12, the open interest changed by 0 which decreased total open position to 0
On 7 Jan MPHASIS was trading at 2926.20. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 9.36, the open interest changed by 0 which decreased total open position to 0
On 6 Jan MPHASIS was trading at 2897.65. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.77, the open interest changed by 0 which decreased total open position to 0
On 3 Jan MPHASIS was trading at 2869.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.18, the open interest changed by 0 which decreased total open position to 0
On 2 Jan MPHASIS was trading at 2898.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.78, the open interest changed by 0 which decreased total open position to 0
On 1 Jan MPHASIS was trading at 2854.90. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was 8.00, the open interest changed by 0 which decreased total open position to 0
On 31 Dec MPHASIS was trading at 2847.20. The strike last trading price was 0, which was 0.00 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 30 Dec MPHASIS was trading at 2935.25. 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
