MPHASIS
Mphasis Limited
Historical option data for MPHASIS
13 Mar 2025 04:12 PM IST
| MPHASIS 27MAR2025 2650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.23
Theta: -0.38
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2205.15 | 1.55 | -0.3 | 44.26 | 16 | -1 | 265 | |||
| 12 Mar | 2225.05 | 1.95 | -0.45 | 42.81 | 81 | 11 | 264 | |||
| 11 Mar | 2277.85 | 2.35 | -0.15 | 38.39 | 6 | 0 | 253 | |||
| 10 Mar | 2265.00 | 2.3 | -1.65 | 37.66 | 37 | -15 | 252 | |||
| 7 Mar | 2302.25 | 3.95 | -1.75 | 34.95 | 97 | 12 | 267 | |||
| 6 Mar | 2343.00 | 5.45 | -0.25 | 32.83 | 160 | 71 | 253 | |||
| 5 Mar | 2307.85 | 5.7 | 2.35 | 35.17 | 53 | 6 | 182 | |||
| 4 Mar | 2246.60 | 3 | -1.65 | 35.98 | 68 | 45 | 176 | |||
| 3 Mar | 2265.40 | 4.7 | -0.05 | 35.72 | 125 | 78 | 131 | |||
| 28 Feb | 2247.25 | 4.65 | -8.9 | 34.65 | 243 | 27 | 54 | |||
| 27 Feb | 2376.40 | 12.9 | -75.25 | 32.25 | 111 | 18 | 27 | |||
| 26 Feb | 2440.00 | 88.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 25 Feb | 2452.90 | 88.15 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Feb | 2487.90 | 88.15 | 0 | 0.00 | 0 | 1 | 0 | |||
| 21 Feb | 2567.55 | 88.15 | -8.05 | 36.69 | 3 | 0 | 8 | |||
| 20 Feb | 2637.25 | 96.2 | 3.1 | 26.82 | 3 | 0 | 6 | |||
| 19 Feb | 2611.25 | 93.1 | 12.35 | 32.36 | 3 | 2 | 5 | |||
| 18 Feb | 2578.95 | 80.75 | -235.15 | 31.24 | 5 | 0 | 0 | |||
| 17 Feb | 2591.35 | 315.9 | 0 | 1.05 | 0 | 0 | 0 | |||
| 14 Feb | 2554.25 | 315.9 | 0 | 2.10 | 0 | 0 | 0 | |||
| 13 Feb | 2601.95 | 315.9 | 0 | 0.73 | 0 | 0 | 0 | |||
| 12 Feb | 2666.60 | 315.9 | 0 | - | 0 | 0 | 0 | |||
| 11 Feb | 2713.60 | 315.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 2786.95 | 315.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 2841.90 | 315.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 2805.45 | 315.9 | 0 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 1 Feb | 2798.50 | 315.9 | 0 | - | 0 | 0 | 0 | |||
For Mphasis Limited - strike price 2650 expiring on 27MAR2025
Delta for 2650 CE is 0.02
Historical price for 2650 CE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 1.55, which was -0.3 lower than the previous day. The implied volatity was 44.26, the open interest changed by -1 which decreased total open position to 265
On 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 1.95, which was -0.45 lower than the previous day. The implied volatity was 42.81, the open interest changed by 11 which increased total open position to 264
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 2.35, which was -0.15 lower than the previous day. The implied volatity was 38.39, the open interest changed by 0 which decreased total open position to 253
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 2.3, which was -1.65 lower than the previous day. The implied volatity was 37.66, the open interest changed by -15 which decreased total open position to 252
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 3.95, which was -1.75 lower than the previous day. The implied volatity was 34.95, the open interest changed by 12 which increased total open position to 267
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 5.45, which was -0.25 lower than the previous day. The implied volatity was 32.83, the open interest changed by 71 which increased total open position to 253
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 5.7, which was 2.35 higher than the previous day. The implied volatity was 35.17, the open interest changed by 6 which increased total open position to 182
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 3, which was -1.65 lower than the previous day. The implied volatity was 35.98, the open interest changed by 45 which increased total open position to 176
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 4.7, which was -0.05 lower than the previous day. The implied volatity was 35.72, the open interest changed by 78 which increased total open position to 131
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 4.65, which was -8.9 lower than the previous day. The implied volatity was 34.65, the open interest changed by 27 which increased total open position to 54
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 12.9, which was -75.25 lower than the previous day. The implied volatity was 32.25, the open interest changed by 18 which increased total open position to 27
On 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 88.15, 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 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 88.15, 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 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 88.15, 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 21 Feb MPHASIS was trading at 2567.55. The strike last trading price was 88.15, which was -8.05 lower than the previous day. The implied volatity was 36.69, the open interest changed by 0 which decreased total open position to 8
On 20 Feb MPHASIS was trading at 2637.25. The strike last trading price was 96.2, which was 3.1 higher than the previous day. The implied volatity was 26.82, the open interest changed by 0 which decreased total open position to 6
On 19 Feb MPHASIS was trading at 2611.25. The strike last trading price was 93.1, which was 12.35 higher than the previous day. The implied volatity was 32.36, the open interest changed by 2 which increased total open position to 5
On 18 Feb MPHASIS was trading at 2578.95. The strike last trading price was 80.75, which was -235.15 lower than the previous day. The implied volatity was 31.24, 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 315.9, which was 0 lower than the previous day. The implied volatity was 1.05, 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 315.9, which was 0 lower than the previous day. The implied volatity was 2.10, 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 315.9, 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 12 Feb MPHASIS was trading at 2666.60. The strike last trading price was 315.9, 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 315.9, 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 315.9, 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 315.9, 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 315.9, 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 315.9, 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 2650 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 | 349.5 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2225.05 | 349.5 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2277.85 | 349.5 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2265.00 | 349.5 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2302.25 | 349.5 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 2343.00 | 349.5 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 2307.85 | 349.5 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2246.60 | 349.5 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2265.40 | 349.5 | 0 | 0.00 | 0 | 1 | 0 |
| 28 Feb | 2247.25 | 349.5 | 280.65 | - | 1 | 0 | 0 |
| 27 Feb | 2376.40 | 68.85 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2440.00 | 68.85 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2452.90 | 68.85 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2487.90 | 68.85 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 2567.55 | 68.85 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2637.25 | 68.85 | 0 | 0.61 | 0 | 0 | 0 |
| 19 Feb | 2611.25 | 68.85 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2578.95 | 68.85 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2591.35 | 68.85 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 2554.25 | 68.85 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2601.95 | 68.85 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2666.60 | 68.85 | 0 | 1.85 | 0 | 0 | 0 |
| 11 Feb | 2713.60 | 68.85 | 0 | 2.94 | 0 | 0 | 0 |
| 10 Feb | 2786.95 | 68.85 | 0 | 4.61 | 0 | 0 | 0 |
| 5 Feb | 2841.90 | 68.85 | 0 | 5.79 | 0 | 0 | 0 |
| 4 Feb | 2805.45 | 68.85 | 0 | 4.85 | 0 | 0 | 0 |
| 1 Feb | 2798.50 | 68.85 | 0 | 4.66 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2650 expiring on 27MAR2025
Delta for 2650 PE is 0.00
Historical price for 2650 PE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 349.5, 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 349.5, 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 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 349.5, 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 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 349.5, 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 Mar MPHASIS was trading at 2302.25. The strike last trading price was 349.5, 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 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 349.5, 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 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 349.5, 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 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 349.5, 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 349.5, 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 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 349.5, which was 280.65 higher 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 68.85, 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 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 68.85, 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 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 68.85, 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 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 68.85, 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 21 Feb MPHASIS was trading at 2567.55. The strike last trading price was 68.85, 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 68.85, which was 0 lower than the previous day. The implied volatity was 0.61, 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 68.85, 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 68.85, 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 68.85, 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 68.85, 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 13 Feb MPHASIS was trading at 2601.95. The strike last trading price was 68.85, 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 12 Feb MPHASIS was trading at 2666.60. The strike last trading price was 68.85, which was 0 lower than the previous day. The implied volatity was 1.85, 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 68.85, which was 0 lower than the previous day. The implied volatity was 2.94, 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 68.85, which was 0 lower than the previous day. The implied volatity was 4.61, 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 68.85, 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 4 Feb MPHASIS was trading at 2805.45. The strike last trading price was 68.85, 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 1 Feb MPHASIS was trading at 2798.50. The strike last trading price was 68.85, which was 0 lower than the previous day. The implied volatity was 4.66, the open interest changed by 0 which decreased total open position to 0
