MPHASIS
Mphasis Limited
Historical option data for MPHASIS
15 Apr 2025 01:37 PM IST
| MPHASIS 24APR2025 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 15 Apr | 2237.40 | 1.85 | -0.35 | - | 31 | -10 | 319 | |||
| 11 Apr | 2160.55 | 2.3 | -0.4 | - | 25 | -3 | 329 | |||
| 9 Apr | 2117.60 | 2.7 | -0.6 | - | 36 | -14 | 332 | |||
| 8 Apr | 2168.90 | 3.25 | -0.35 | 54.71 | 174 | 48 | 346 | |||
| 7 Apr | 2102.20 | 3.9 | 0.6 | - | 175 | 9 | 305 | |||
| 4 Apr | 2229.20 | 3.15 | -8.65 | 42.70 | 513 | -32 | 295 | |||
| 3 Apr | 2374.05 | 12.15 | -13.05 | 40.41 | 838 | 98 | 328 | |||
| 1 Apr | 2446.75 | 19.75 | -13.8 | 36.97 | 392 | 20 | 241 | |||
| 28 Mar | 2500.20 | 32.4 | -19 | 35.18 | 919 | 14 | 221 | |||
|
|
||||||||||
| 27 Mar | 2528.20 | 54.15 | 9.05 | 43.27 | 255 | 63 | 207 | |||
| 26 Mar | 2515.15 | 46.1 | -8.45 | 37.67 | 253 | -14 | 145 | |||
| 25 Mar | 2534.40 | 52.25 | 11.7 | 37.88 | 396 | 60 | 158 | |||
| 24 Mar | 2482.95 | 40 | 12.75 | 37.30 | 178 | 58 | 97 | |||
| 21 Mar | 2429.95 | 27.65 | -297.5 | 34.47 | 73 | 42 | 42 | |||
| 27 Feb | 2376.40 | 325.15 | 0 | 7.14 | 0 | 0 | 0 | |||
| 26 Feb | 2440.00 | 325.15 | 0 | 5.22 | 0 | 0 | 0 | |||
| 25 Feb | 2452.90 | 325.15 | 0 | 5.22 | 0 | 0 | 0 | |||
| 24 Feb | 2487.90 | 325.15 | 0 | 4.19 | 0 | 0 | 0 | |||
| 21 Feb | 2567.55 | 325.15 | 0 | 1.89 | 0 | 0 | 0 | |||
| 20 Feb | 2637.25 | 325.15 | 0 | 0.44 | 0 | 0 | 0 | |||
| 19 Feb | 2611.25 | 325.15 | 0 | 1.32 | 0 | 0 | 0 | |||
| 18 Feb | 2578.95 | 325.15 | 0 | 1.86 | 0 | 0 | 0 | |||
| 17 Feb | 2591.35 | 325.15 | 0 | 1.89 | 0 | 0 | 0 | |||
| 14 Feb | 2554.25 | 325.15 | 0 | 2.37 | 0 | 0 | 0 | |||
| 13 Feb | 2601.95 | 325.15 | 0 | 1.23 | 0 | 0 | 0 | |||
| 12 Feb | 2666.60 | 325.15 | 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 2700 expiring on 24APR2025
Delta for 2700 CE is -
Historical price for 2700 CE is as follows
On 15 Apr MPHASIS was trading at 2237.40. The strike last trading price was 1.85, which was -0.35 lower than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 319
On 11 Apr MPHASIS was trading at 2160.55. The strike last trading price was 2.3, which was -0.4 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 329
On 9 Apr MPHASIS was trading at 2117.60. The strike last trading price was 2.7, which was -0.6 lower than the previous day. The implied volatity was -, the open interest changed by -14 which decreased total open position to 332
On 8 Apr MPHASIS was trading at 2168.90. The strike last trading price was 3.25, which was -0.35 lower than the previous day. The implied volatity was 54.71, the open interest changed by 48 which increased total open position to 346
On 7 Apr MPHASIS was trading at 2102.20. The strike last trading price was 3.9, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 305
On 4 Apr MPHASIS was trading at 2229.20. The strike last trading price was 3.15, which was -8.65 lower than the previous day. The implied volatity was 42.70, the open interest changed by -32 which decreased total open position to 295
On 3 Apr MPHASIS was trading at 2374.05. The strike last trading price was 12.15, which was -13.05 lower than the previous day. The implied volatity was 40.41, the open interest changed by 98 which increased total open position to 328
On 1 Apr MPHASIS was trading at 2446.75. The strike last trading price was 19.75, which was -13.8 lower than the previous day. The implied volatity was 36.97, the open interest changed by 20 which increased total open position to 241
On 28 Mar MPHASIS was trading at 2500.20. The strike last trading price was 32.4, which was -19 lower than the previous day. The implied volatity was 35.18, the open interest changed by 14 which increased total open position to 221
On 27 Mar MPHASIS was trading at 2528.20. The strike last trading price was 54.15, which was 9.05 higher than the previous day. The implied volatity was 43.27, the open interest changed by 63 which increased total open position to 207
On 26 Mar MPHASIS was trading at 2515.15. The strike last trading price was 46.1, which was -8.45 lower than the previous day. The implied volatity was 37.67, the open interest changed by -14 which decreased total open position to 145
On 25 Mar MPHASIS was trading at 2534.40. The strike last trading price was 52.25, which was 11.7 higher than the previous day. The implied volatity was 37.88, the open interest changed by 60 which increased total open position to 158
On 24 Mar MPHASIS was trading at 2482.95. The strike last trading price was 40, which was 12.75 higher than the previous day. The implied volatity was 37.30, the open interest changed by 58 which increased total open position to 97
On 21 Mar MPHASIS was trading at 2429.95. The strike last trading price was 27.65, which was -297.5 lower than the previous day. The implied volatity was 34.47, the open interest changed by 42 which increased total open position to 42
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 325.15, which was 0 lower than the previous day. The implied volatity was 7.14, 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 325.15, which was 0 lower than the previous day. The implied volatity was 5.22, 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 325.15, which was 0 lower than the previous day. The implied volatity was 5.22, 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 325.15, which was 0 lower than the previous day. The implied volatity was 4.19, 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 325.15, which was 0 lower than the previous day. The implied volatity was 1.89, 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 325.15, which was 0 lower than the previous day. The implied volatity was 0.44, 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 325.15, which was 0 lower than the previous day. The implied volatity was 1.32, 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 325.15, which was 0 lower than the previous day. The implied volatity was 1.86, 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 325.15, which was 0 lower than the previous day. The implied volatity was 1.89, 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 325.15, which was 0 lower than the previous day. The implied volatity was 2.37, 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 325.15, which was 0 lower than the previous day. The implied volatity was 1.23, 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 325.15, 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 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 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 15 Apr | 2237.40 | 641.15 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Apr | 2160.55 | 641.15 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Apr | 2117.60 | 641.15 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Apr | 2168.90 | 641.15 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Apr | 2102.20 | 641.15 | 306.8 | - | 2 | 0 | 67 |
| 4 Apr | 2229.20 | 333.9 | -0.45 | 0.00 | 0 | 9 | 0 |
| 3 Apr | 2374.05 | 333.9 | 88.8 | 50.83 | 22 | 8 | 66 |
| 1 Apr | 2446.75 | 259.5 | 65 | 38.06 | 93 | 24 | 59 |
| 28 Mar | 2500.20 | 194.5 | -6.3 | 22.09 | 20 | 5 | 35 |
| 27 Mar | 2528.20 | 200.8 | 1.8 | 28.54 | 21 | 16 | 31 |
| 26 Mar | 2515.15 | 199 | -9 | 31.89 | 1 | 0 | 14 |
| 25 Mar | 2534.40 | 208 | -44 | 35.35 | 8 | 3 | 13 |
| 24 Mar | 2482.95 | 252 | -33 | 45.70 | 6 | 5 | 9 |
| 21 Mar | 2429.95 | 285 | -115 | 42.70 | 3 | 2 | 3 |
| 27 Feb | 2376.40 | 112.65 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2440.00 | 112.65 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2452.90 | 112.65 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2487.90 | 112.65 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 2567.55 | 112.65 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2637.25 | 112.65 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2611.25 | 112.65 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2578.95 | 112.65 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2591.35 | 112.65 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 2554.25 | 112.65 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2601.95 | 112.65 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2666.60 | 112.65 | 0 | 0.83 | 0 | 0 | 0 |
| 11 Feb | 2713.60 | 112.65 | 0 | 1.64 | 0 | 0 | 0 |
| 10 Feb | 2786.95 | 112.65 | 0 | 3.04 | 0 | 0 | 0 |
| 7 Feb | 2868.50 | 112.65 | 0 | 4.00 | 0 | 0 | 0 |
| 6 Feb | 2825.65 | 112.65 | 0 | 3.79 | 0 | 0 | 0 |
| 5 Feb | 2841.90 | 112.65 | 0 | 4.14 | 0 | 0 | 0 |
| 4 Feb | 2805.45 | 112.65 | 0 | 3.54 | 0 | 0 | 0 |
| 3 Feb | 2817.75 | 112.65 | 0 | 3.45 | 0 | 0 | 0 |
| 1 Feb | 2798.50 | 0 | 0 | 2.98 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2700 expiring on 24APR2025
Delta for 2700 PE is 0.00
Historical price for 2700 PE is as follows
On 15 Apr MPHASIS was trading at 2237.40. The strike last trading price was 641.15, 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 11 Apr MPHASIS was trading at 2160.55. The strike last trading price was 641.15, 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 9 Apr MPHASIS was trading at 2117.60. The strike last trading price was 641.15, 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 8 Apr MPHASIS was trading at 2168.90. The strike last trading price was 641.15, 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 7 Apr MPHASIS was trading at 2102.20. The strike last trading price was 641.15, which was 306.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 67
On 4 Apr MPHASIS was trading at 2229.20. The strike last trading price was 333.9, which was -0.45 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 3 Apr MPHASIS was trading at 2374.05. The strike last trading price was 333.9, which was 88.8 higher than the previous day. The implied volatity was 50.83, the open interest changed by 8 which increased total open position to 66
On 1 Apr MPHASIS was trading at 2446.75. The strike last trading price was 259.5, which was 65 higher than the previous day. The implied volatity was 38.06, the open interest changed by 24 which increased total open position to 59
On 28 Mar MPHASIS was trading at 2500.20. The strike last trading price was 194.5, which was -6.3 lower than the previous day. The implied volatity was 22.09, the open interest changed by 5 which increased total open position to 35
On 27 Mar MPHASIS was trading at 2528.20. The strike last trading price was 200.8, which was 1.8 higher than the previous day. The implied volatity was 28.54, the open interest changed by 16 which increased total open position to 31
On 26 Mar MPHASIS was trading at 2515.15. The strike last trading price was 199, which was -9 lower than the previous day. The implied volatity was 31.89, the open interest changed by 0 which decreased total open position to 14
On 25 Mar MPHASIS was trading at 2534.40. The strike last trading price was 208, which was -44 lower than the previous day. The implied volatity was 35.35, the open interest changed by 3 which increased total open position to 13
On 24 Mar MPHASIS was trading at 2482.95. The strike last trading price was 252, which was -33 lower than the previous day. The implied volatity was 45.70, the open interest changed by 5 which increased total open position to 9
On 21 Mar MPHASIS was trading at 2429.95. The strike last trading price was 285, which was -115 lower than the previous day. The implied volatity was 42.70, the open interest changed by 2 which increased total open position to 3
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 112.65, 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 112.65, 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 112.65, 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 112.65, 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 112.65, 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 112.65, 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 112.65, 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 112.65, 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 112.65, 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 112.65, 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 112.65, 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 112.65, which was 0 lower than the previous day. The implied volatity was 0.83, 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 112.65, 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 10 Feb MPHASIS was trading at 2786.95. The strike last trading price was 112.65, which was 0 lower than the previous day. The implied volatity was 3.04, 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 112.65, which was 0 lower than the previous day. The implied volatity was 4.00, 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 112.65, which was 0 lower than the previous day. The implied volatity was 3.79, 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 112.65, which was 0 lower than the previous day. The implied volatity was 4.14, 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 112.65, which was 0 lower than the previous day. The implied volatity was 3.54, 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 112.65, 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 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 2.98, the open interest changed by 0 which decreased total open position to 0
