MPHASIS
Mphasis Limited
Historical option data for MPHASIS
13 Mar 2025 04:12 PM IST
| MPHASIS 27MAR2025 2550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.39
Theta: -0.59
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2205.15 | 2.95 | -1 | 40.39 | 146 | 3 | 214 | |||
| 12 Mar | 2225.05 | 4.2 | -1.25 | 40.07 | 229 | 85 | 210 | |||
| 11 Mar | 2277.85 | 5.6 | -0.3 | 36.15 | 92 | 9 | 125 | |||
| 10 Mar | 2265.00 | 5.7 | -3.95 | 35.86 | 70 | -6 | 116 | |||
| 7 Mar | 2302.25 | 9.6 | -5.1 | 33.58 | 159 | -20 | 122 | |||
| 6 Mar | 2343.00 | 14 | 0.85 | 32.09 | 133 | 46 | 144 | |||
| 5 Mar | 2307.85 | 13.5 | 5.95 | 34.39 | 247 | -26 | 98 | |||
| 4 Mar | 2246.60 | 7.55 | -2.05 | 35.42 | 160 | 39 | 126 | |||
| 3 Mar | 2265.40 | 10.05 | 0.4 | 34.20 | 99 | 18 | 87 | |||
| 28 Feb | 2247.25 | 9.8 | -20.3 | 33.26 | 196 | 52 | 66 | |||
| 27 Feb | 2376.40 | 29.65 | -26.95 | 32.83 | 34 | 6 | 14 | |||
| 26 Feb | 2440.00 | 56.6 | -332.8 | 33.29 | 11 | 8 | 9 | |||
| 25 Feb | 2452.90 | 56.6 | -332.8 | 33.29 | 11 | 9 | 9 | |||
| 24 Feb | 2487.90 | 389.4 | 0 | 1.70 | 0 | 0 | 0 | |||
| 21 Feb | 2567.55 | 389.4 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 2637.25 | 389.4 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2611.25 | 389.4 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2578.95 | 389.4 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 17 Feb | 2591.35 | 389.4 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 2554.25 | 389.4 | 0 | - | 0 | 0 | 0 | |||
| 13 Feb | 2601.95 | 389.4 | 0 | - | 0 | 0 | 0 | |||
| 12 Feb | 2666.60 | 389.4 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 2713.60 | 389.4 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 2786.95 | 389.4 | 0 | - | 0 | 0 | 0 | |||
| 7 Feb | 2868.50 | 389.4 | 0 | - | 0 | 0 | 0 | |||
| 6 Feb | 2825.65 | 389.4 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 2798.50 | 389.4 | 0 | - | 0 | 0 | 0 | |||
For Mphasis Limited - strike price 2550 expiring on 27MAR2025
Delta for 2550 CE is 0.04
Historical price for 2550 CE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 2.95, which was -1 lower than the previous day. The implied volatity was 40.39, the open interest changed by 3 which increased total open position to 214
On 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 4.2, which was -1.25 lower than the previous day. The implied volatity was 40.07, the open interest changed by 85 which increased total open position to 210
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 5.6, which was -0.3 lower than the previous day. The implied volatity was 36.15, the open interest changed by 9 which increased total open position to 125
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 5.7, which was -3.95 lower than the previous day. The implied volatity was 35.86, the open interest changed by -6 which decreased total open position to 116
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 9.6, which was -5.1 lower than the previous day. The implied volatity was 33.58, the open interest changed by -20 which decreased total open position to 122
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 14, which was 0.85 higher than the previous day. The implied volatity was 32.09, the open interest changed by 46 which increased total open position to 144
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 13.5, which was 5.95 higher than the previous day. The implied volatity was 34.39, the open interest changed by -26 which decreased total open position to 98
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 7.55, which was -2.05 lower than the previous day. The implied volatity was 35.42, the open interest changed by 39 which increased total open position to 126
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 10.05, which was 0.4 higher than the previous day. The implied volatity was 34.20, the open interest changed by 18 which increased total open position to 87
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 9.8, which was -20.3 lower than the previous day. The implied volatity was 33.26, the open interest changed by 52 which increased total open position to 66
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 29.65, which was -26.95 lower than the previous day. The implied volatity was 32.83, the open interest changed by 6 which increased total open position to 14
On 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 56.6, which was -332.8 lower than the previous day. The implied volatity was 33.29, the open interest changed by 8 which increased total open position to 9
On 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 56.6, which was -332.8 lower than the previous day. The implied volatity was 33.29, the open interest changed by 9 which increased total open position to 9
On 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 389.4, which was 0 lower than the previous day. The implied volatity was 1.70, 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 389.4, 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 20 Feb MPHASIS was trading at 2637.25. The strike last trading price was 389.4, 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 19 Feb MPHASIS was trading at 2611.25. The strike last trading price was 389.4, 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 18 Feb MPHASIS was trading at 2578.95. The strike last trading price was 389.4, 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 17 Feb MPHASIS was trading at 2591.35. The strike last trading price was 389.4, 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 14 Feb MPHASIS was trading at 2554.25. The strike last trading price was 389.4, 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 Feb MPHASIS was trading at 2601.95. The strike last trading price was 389.4, 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 12 Feb MPHASIS was trading at 2666.60. The strike last trading price was 389.4, 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 Feb MPHASIS was trading at 2713.60. The strike last trading price was 389.4, 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 10 Feb MPHASIS was trading at 2786.95. The strike last trading price was 389.4, 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 7 Feb MPHASIS was trading at 2868.50. The strike last trading price was 389.4, 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 6 Feb MPHASIS was trading at 2825.65. The strike last trading price was 389.4, 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 1 Feb MPHASIS was trading at 2798.50. The strike last trading price was 389.4, 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
| MPHASIS 27MAR2025 2550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 13 Mar | 2205.15 | 311 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2225.05 | 311 | 0 | 0.00 | 0 | -1 | 0 |
| 11 Mar | 2277.85 | 311 | 68.15 | 68.21 | 2 | 0 | 23 |
| 10 Mar | 2265.00 | 242.85 | 0 | 0.00 | 0 | 1 | 0 |
| 7 Mar | 2302.25 | 242.85 | 17.85 | 29.22 | 2 | 1 | 23 |
| 6 Mar | 2343.00 | 225 | -13.75 | 40.73 | 1 | 0 | 23 |
| 5 Mar | 2307.85 | 238.7 | -65.4 | 31.75 | 4 | 0 | 22 |
| 4 Mar | 2246.60 | 304.1 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2265.40 | 304.1 | 0 | 0.00 | 0 | 4 | 0 |
| 28 Feb | 2247.25 | 304.1 | 134.45 | 43.06 | 12 | 4 | 22 |
| 27 Feb | 2376.40 | 169.65 | 41 | 17.91 | 5 | 0 | 18 |
| 26 Feb | 2440.00 | 128.65 | -4.4 | 26.72 | 2 | 0 | 18 |
| 25 Feb | 2452.90 | 128.65 | -4.4 | 26.72 | 2 | 0 | 18 |
| 24 Feb | 2487.90 | 133.05 | 50.3 | 37.75 | 6 | 1 | 18 |
| 21 Feb | 2567.55 | 82.75 | -1.15 | 32.57 | 8 | -2 | 16 |
| 20 Feb | 2637.25 | 83.9 | 0 | 0.00 | 0 | 1 | 0 |
| 19 Feb | 2611.25 | 83.9 | -0.25 | 36.36 | 2 | 0 | 17 |
| 18 Feb | 2578.95 | 84.15 | -24.25 | 33.25 | 16 | 3 | 16 |
| 17 Feb | 2591.35 | 108.4 | 0 | 0.00 | 0 | 0 | 0 |
| 14 Feb | 2554.25 | 108.4 | 28.4 | 36.25 | 1 | 0 | 13 |
| 13 Feb | 2601.95 | 80 | 15.65 | 32.97 | 7 | -2 | 14 |
| 12 Feb | 2666.60 | 64.35 | 26.45 | 36.40 | 2 | 0 | 18 |
| 11 Feb | 2713.60 | 37.9 | 0 | 0.00 | 0 | 8 | 0 |
| 10 Feb | 2786.95 | 37.9 | -3.1 | 35.14 | 18 | 7 | 17 |
| 7 Feb | 2868.50 | 41 | 0 | 0.00 | 0 | 0 | 10 |
| 6 Feb | 2825.65 | 41 | 0 | 0.00 | 0 | 0 | 10 |
| 1 Feb | 2798.50 | 0 | 0 | 6.75 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2550 expiring on 27MAR2025
Delta for 2550 PE is 0.00
Historical price for 2550 PE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 311, 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 Mar MPHASIS was trading at 2225.05. The strike last trading price was 311, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 311, which was 68.15 higher than the previous day. The implied volatity was 68.21, the open interest changed by 0 which decreased total open position to 23
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 242.85, 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 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 242.85, which was 17.85 higher than the previous day. The implied volatity was 29.22, the open interest changed by 1 which increased total open position to 23
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 225, which was -13.75 lower than the previous day. The implied volatity was 40.73, the open interest changed by 0 which decreased total open position to 23
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 238.7, which was -65.4 lower than the previous day. The implied volatity was 31.75, the open interest changed by 0 which decreased total open position to 22
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 304.1, 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 304.1, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 304.1, which was 134.45 higher than the previous day. The implied volatity was 43.06, the open interest changed by 4 which increased total open position to 22
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 169.65, which was 41 higher than the previous day. The implied volatity was 17.91, the open interest changed by 0 which decreased total open position to 18
On 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 128.65, which was -4.4 lower than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 18
On 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 128.65, which was -4.4 lower than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 18
On 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 133.05, which was 50.3 higher than the previous day. The implied volatity was 37.75, the open interest changed by 1 which increased total open position to 18
On 21 Feb MPHASIS was trading at 2567.55. The strike last trading price was 82.75, which was -1.15 lower than the previous day. The implied volatity was 32.57, the open interest changed by -2 which decreased total open position to 16
On 20 Feb MPHASIS was trading at 2637.25. The strike last trading price was 83.9, 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 19 Feb MPHASIS was trading at 2611.25. The strike last trading price was 83.9, which was -0.25 lower than the previous day. The implied volatity was 36.36, the open interest changed by 0 which decreased total open position to 17
On 18 Feb MPHASIS was trading at 2578.95. The strike last trading price was 84.15, which was -24.25 lower than the previous day. The implied volatity was 33.25, the open interest changed by 3 which increased total open position to 16
On 17 Feb MPHASIS was trading at 2591.35. The strike last trading price was 108.4, 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 14 Feb MPHASIS was trading at 2554.25. The strike last trading price was 108.4, which was 28.4 higher than the previous day. The implied volatity was 36.25, the open interest changed by 0 which decreased total open position to 13
On 13 Feb MPHASIS was trading at 2601.95. The strike last trading price was 80, which was 15.65 higher than the previous day. The implied volatity was 32.97, the open interest changed by -2 which decreased total open position to 14
On 12 Feb MPHASIS was trading at 2666.60. The strike last trading price was 64.35, which was 26.45 higher than the previous day. The implied volatity was 36.40, the open interest changed by 0 which decreased total open position to 18
On 11 Feb MPHASIS was trading at 2713.60. The strike last trading price was 37.9, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 8 which increased total open position to 0
On 10 Feb MPHASIS was trading at 2786.95. The strike last trading price was 37.9, which was -3.1 lower than the previous day. The implied volatity was 35.14, the open interest changed by 7 which increased total open position to 17
On 7 Feb MPHASIS was trading at 2868.50. The strike last trading price was 41, 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 10
On 6 Feb MPHASIS was trading at 2825.65. The strike last trading price was 41, 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 10
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 6.75, the open interest changed by 0 which decreased total open position to 0
