MPHASIS
Mphasis Limited
Historical option data for MPHASIS
11 Apr 2025 04:12 PM IST
| MPHASIS 24APR2025 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.39
Theta: -0.83
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 11 Apr | 2160.55 | 3.95 | -0.7 | 54.31 | 234 | 1 | 790 | |||
| 9 Apr | 2117.60 | 4.55 | -1.95 | - | 295 | 28 | 788 | |||
| 8 Apr | 2168.90 | 6.5 | 0.1 | 53.61 | 601 | -62 | 761 | |||
| 7 Apr | 2102.20 | 7 | 0.65 | 59.28 | 896 | 78 | 820 | |||
| 4 Apr | 2229.20 | 6.1 | -17.9 | 40.57 | 2,156 | -145 | 748 | |||
| 3 Apr | 2374.05 | 23.8 | -24.7 | 39.35 | 2,924 | 642 | 885 | |||
| 1 Apr | 2446.75 | 39.35 | -21.55 | 36.81 | 753 | 81 | 267 | |||
| 28 Mar | 2500.20 | 59.25 | -26.9 | 35.01 | 1,045 | -42 | 186 | |||
| 27 Mar | 2528.20 | 85.05 | 8.75 | 43.11 | 307 | -4 | 228 | |||
| 26 Mar | 2515.15 | 77.6 | -10.8 | 37.72 | 678 | 43 | 232 | |||
| 25 Mar | 2534.40 | 84.6 | 15.6 | 37.51 | 634 | 101 | 191 | |||
| 24 Mar | 2482.95 | 69.7 | 21.7 | 37.96 | 121 | 36 | 90 | |||
| 21 Mar | 2429.95 | 49.9 | 28.55 | 34.46 | 87 | 47 | 53 | |||
|
|
||||||||||
| 20 Mar | 2305.85 | 20 | -370.85 | 34.52 | 8 | 6 | 6 | |||
| 18 Mar | 2293.40 | 390.85 | 0 | 9.46 | 0 | 0 | 0 | |||
| 27 Feb | 2376.40 | 390.85 | 0 | 4.39 | 0 | 0 | 0 | |||
| 26 Feb | 2440.00 | 390.85 | 0 | 2.82 | 0 | 0 | 0 | |||
| 25 Feb | 2452.90 | 390.85 | 0 | 2.82 | 0 | 0 | 0 | |||
| 24 Feb | 2487.90 | 390.85 | 0 | 1.87 | 0 | 0 | 0 | |||
| 21 Feb | 2567.55 | 390.85 | 0 | - | 0 | 0 | 0 | |||
| 20 Feb | 2637.25 | 390.85 | 0 | - | 0 | 0 | 0 | |||
| 19 Feb | 2611.25 | 390.85 | 0 | - | 0 | 0 | 0 | |||
| 18 Feb | 2578.95 | 390.85 | 0 | - | 0 | 0 | 0 | |||
| 17 Feb | 2591.35 | 390.85 | 0 | - | 0 | 0 | 0 | |||
| 14 Feb | 2554.25 | 390.85 | 0 | 0.10 | 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 | 0 | 0 | |||
For Mphasis Limited - strike price 2600 expiring on 24APR2025
Delta for 2600 CE is 0.04
Historical price for 2600 CE is as follows
On 11 Apr MPHASIS was trading at 2160.55. The strike last trading price was 3.95, which was -0.7 lower than the previous day. The implied volatity was 54.31, the open interest changed by 1 which increased total open position to 790
On 9 Apr MPHASIS was trading at 2117.60. The strike last trading price was 4.55, which was -1.95 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 788
On 8 Apr MPHASIS was trading at 2168.90. The strike last trading price was 6.5, which was 0.1 higher than the previous day. The implied volatity was 53.61, the open interest changed by -62 which decreased total open position to 761
On 7 Apr MPHASIS was trading at 2102.20. The strike last trading price was 7, which was 0.65 higher than the previous day. The implied volatity was 59.28, the open interest changed by 78 which increased total open position to 820
On 4 Apr MPHASIS was trading at 2229.20. The strike last trading price was 6.1, which was -17.9 lower than the previous day. The implied volatity was 40.57, the open interest changed by -145 which decreased total open position to 748
On 3 Apr MPHASIS was trading at 2374.05. The strike last trading price was 23.8, which was -24.7 lower than the previous day. The implied volatity was 39.35, the open interest changed by 642 which increased total open position to 885
On 1 Apr MPHASIS was trading at 2446.75. The strike last trading price was 39.35, which was -21.55 lower than the previous day. The implied volatity was 36.81, the open interest changed by 81 which increased total open position to 267
On 28 Mar MPHASIS was trading at 2500.20. The strike last trading price was 59.25, which was -26.9 lower than the previous day. The implied volatity was 35.01, the open interest changed by -42 which decreased total open position to 186
On 27 Mar MPHASIS was trading at 2528.20. The strike last trading price was 85.05, which was 8.75 higher than the previous day. The implied volatity was 43.11, the open interest changed by -4 which decreased total open position to 228
On 26 Mar MPHASIS was trading at 2515.15. The strike last trading price was 77.6, which was -10.8 lower than the previous day. The implied volatity was 37.72, the open interest changed by 43 which increased total open position to 232
On 25 Mar MPHASIS was trading at 2534.40. The strike last trading price was 84.6, which was 15.6 higher than the previous day. The implied volatity was 37.51, the open interest changed by 101 which increased total open position to 191
On 24 Mar MPHASIS was trading at 2482.95. The strike last trading price was 69.7, which was 21.7 higher than the previous day. The implied volatity was 37.96, the open interest changed by 36 which increased total open position to 90
On 21 Mar MPHASIS was trading at 2429.95. The strike last trading price was 49.9, which was 28.55 higher than the previous day. The implied volatity was 34.46, the open interest changed by 47 which increased total open position to 53
On 20 Mar MPHASIS was trading at 2305.85. The strike last trading price was 20, which was -370.85 lower than the previous day. The implied volatity was 34.52, the open interest changed by 6 which increased total open position to 6
On 18 Mar MPHASIS was trading at 2293.40. The strike last trading price was 390.85, which was 0 lower than the previous day. The implied volatity was 9.46, 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 390.85, which was 0 lower than the previous day. The implied volatity was 4.39, 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 390.85, which was 0 lower than the previous day. The implied volatity was 2.82, 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 390.85, which was 0 lower than the previous day. The implied volatity was 2.82, 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 390.85, which was 0 lower than the previous day. The implied volatity was 1.87, 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 390.85, 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 390.85, 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 390.85, 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 390.85, 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 390.85, 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 390.85, which was 0 lower than the previous day. The implied volatity was 0.10, 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 -, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 24APR2025 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 11 Apr | 2160.55 | 274.1 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 2117.60 | 274.1 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 2168.90 | 274.1 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 2102.20 | 274.1 | 0 | 0.00 | 0 | 2 | 0 |
| 4 Apr | 2229.20 | 274.1 | 27 | - | 4 | 0 | 68 |
| 3 Apr | 2374.05 | 244.15 | 80.25 | 46.15 | 36 | 3 | 65 |
| 1 Apr | 2446.75 | 179.3 | 20.2 | 37.42 | 82 | 10 | 58 |
| 28 Mar | 2500.20 | 159.1 | 24.1 | 40.17 | 89 | 7 | 48 |
| 27 Mar | 2528.20 | 135 | -8.7 | 31.82 | 2 | -1 | 41 |
| 26 Mar | 2515.15 | 143.9 | 0.95 | 37.37 | 60 | 22 | 42 |
| 25 Mar | 2534.40 | 148.05 | -49.5 | 40.86 | 8 | 6 | 19 |
| 24 Mar | 2482.95 | 198.05 | 0.5 | 0.00 | 0 | 2 | 0 |
| 21 Mar | 2429.95 | 198.05 | -83.1 | 37.88 | 2 | 0 | 11 |
| 20 Mar | 2305.85 | 281.15 | -25.8 | 29.11 | 6 | 4 | 11 |
| 18 Mar | 2293.40 | 306.95 | 226.95 | 36.48 | 7 | 5 | 5 |
| 27 Feb | 2376.40 | 80 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2440.00 | 80 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2452.90 | 80 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2487.90 | 80 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 2567.55 | 80 | 0 | 0.50 | 0 | 0 | 0 |
| 20 Feb | 2637.25 | 80 | 0 | 1.98 | 0 | 0 | 0 |
| 19 Feb | 2611.25 | 80 | 0 | 1.64 | 0 | 0 | 0 |
| 18 Feb | 2578.95 | 80 | 0 | 0.68 | 0 | 0 | 0 |
| 17 Feb | 2591.35 | 80 | 0 | 0.62 | 0 | 0 | 0 |
| 14 Feb | 2554.25 | 80 | 0 | 0.17 | 0 | 0 | 0 |
| 13 Feb | 2601.95 | 80 | 0 | 1.27 | 0 | 0 | 0 |
| 12 Feb | 2666.60 | 80 | 0 | 2.77 | 0 | 0 | 0 |
| 11 Feb | 2713.60 | 80 | 0 | 3.73 | 0 | 0 | 0 |
| 10 Feb | 2786.95 | 80 | 0 | 5.19 | 0 | 0 | 0 |
| 7 Feb | 2868.50 | 80 | 0 | 6.57 | 0 | 0 | 0 |
| 6 Feb | 2825.65 | 80 | 0 | 5.79 | 0 | 0 | 0 |
| 5 Feb | 2841.90 | 80 | 0 | 6.11 | 0 | 0 | 0 |
| 4 Feb | 2805.45 | 80 | 0 | 5.53 | 0 | 0 | 0 |
| 3 Feb | 2817.75 | 80 | 0 | 5.43 | 0 | 0 | 0 |
| 1 Feb | 2798.50 | 0 | 0 | 4.97 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2600 expiring on 24APR2025
Delta for 2600 PE is 0.00
Historical price for 2600 PE is as follows
On 11 Apr MPHASIS was trading at 2160.55. The strike last trading price was 274.1, 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 9 Apr MPHASIS was trading at 2117.60. The strike last trading price was 274.1, 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 8 Apr MPHASIS was trading at 2168.90. The strike last trading price was 274.1, 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 7 Apr MPHASIS was trading at 2102.20. The strike last trading price was 274.1, 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 4 Apr MPHASIS was trading at 2229.20. The strike last trading price was 274.1, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 68
On 3 Apr MPHASIS was trading at 2374.05. The strike last trading price was 244.15, which was 80.25 higher than the previous day. The implied volatity was 46.15, the open interest changed by 3 which increased total open position to 65
On 1 Apr MPHASIS was trading at 2446.75. The strike last trading price was 179.3, which was 20.2 higher than the previous day. The implied volatity was 37.42, the open interest changed by 10 which increased total open position to 58
On 28 Mar MPHASIS was trading at 2500.20. The strike last trading price was 159.1, which was 24.1 higher than the previous day. The implied volatity was 40.17, the open interest changed by 7 which increased total open position to 48
On 27 Mar MPHASIS was trading at 2528.20. The strike last trading price was 135, which was -8.7 lower than the previous day. The implied volatity was 31.82, the open interest changed by -1 which decreased total open position to 41
On 26 Mar MPHASIS was trading at 2515.15. The strike last trading price was 143.9, which was 0.95 higher than the previous day. The implied volatity was 37.37, the open interest changed by 22 which increased total open position to 42
On 25 Mar MPHASIS was trading at 2534.40. The strike last trading price was 148.05, which was -49.5 lower than the previous day. The implied volatity was 40.86, the open interest changed by 6 which increased total open position to 19
On 24 Mar MPHASIS was trading at 2482.95. The strike last trading price was 198.05, which was 0.5 higher than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 21 Mar MPHASIS was trading at 2429.95. The strike last trading price was 198.05, which was -83.1 lower than the previous day. The implied volatity was 37.88, the open interest changed by 0 which decreased total open position to 11
On 20 Mar MPHASIS was trading at 2305.85. The strike last trading price was 281.15, which was -25.8 lower than the previous day. The implied volatity was 29.11, the open interest changed by 4 which increased total open position to 11
On 18 Mar MPHASIS was trading at 2293.40. The strike last trading price was 306.95, which was 226.95 higher than the previous day. The implied volatity was 36.48, the open interest changed by 5 which increased total open position to 5
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 80, 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 80, 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 80, 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 80, 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 80, which was 0 lower than the previous day. The implied volatity was 0.50, 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 80, which was 0 lower than the previous day. The implied volatity was 1.98, 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 80, which was 0 lower than the previous day. The implied volatity was 1.64, 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 80, which was 0 lower than the previous day. The implied volatity was 0.68, 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 80, which was 0 lower than the previous day. The implied volatity was 0.62, 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 80, which was 0 lower than the previous day. The implied volatity was 0.17, 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 80, which was 0 lower than the previous day. The implied volatity was 1.27, 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 80, which was 0 lower than the previous day. The implied volatity was 2.77, 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 80, which was 0 lower than the previous day. The implied volatity was 3.73, 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 80, which was 0 lower than the previous day. The implied volatity was 5.19, 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 80, which was 0 lower than the previous day. The implied volatity was 6.57, 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 80, which was 0 lower than the previous day. The implied volatity was 5.79, 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 80, which was 0 lower than the previous day. The implied volatity was 6.11, 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 80, which was 0 lower than the previous day. The implied volatity was 5.53, 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 80, which was 0 lower than the previous day. The implied volatity was 5.43, 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 4.97, the open interest changed by 0 which decreased total open position to 0
