`
[--[65.84.65.76]--]
MPHASIS
Mphasis Limited

2926.2 28.55 (0.99%)

Back to Option Chain


Historical option data for MPHASIS

07 Jan 2025 04:12 PM IST
MPHASIS 30JAN2025 2700 CE
Delta: 0.87
Vega: 1.54
Theta: -1.66
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 2926.20 252 19.80 30.83 1 0 14
6 Jan 2897.65 232.2 20.70 33.02 5 -3 13
3 Jan 2869.25 211.5 -17.50 27.91 9 3 17
2 Jan 2898.70 229 23.80 27.76 10 0 14
1 Jan 2854.90 205.2 -1.90 29.31 6 3 14
31 Dec 2847.20 207.1 -39.50 30.36 13 5 11
30 Dec 2935.25 246.6 -3.40 25.84 6 0 5
27 Dec 2883.95 250 -90.00 31.70 2 0 4
26 Dec 2908.45 340 0.00 0.00 0 -1 0
24 Dec 2930.65 340 22.55 51.37 1 0 5
23 Dec 2977.65 317.45 -25.30 26.89 5 4 4
20 Dec 2950.60 342.75 0.00 - 0 0 0
17 Dec 3181.20 342.75 0.00 - 0 0 0
11 Dec 3184.55 342.75 0.00 - 0 0 0
10 Dec 3181.80 342.75 0.00 - 0 0 0
9 Dec 3104.60 342.75 0.00 - 0 0 0
5 Dec 3051.30 342.75 0.00 - 0 0 0
4 Dec 3017.70 342.75 0.00 - 0 0 0
3 Dec 3018.95 342.75 0.00 - 0 0 0
2 Dec 3050.00 342.75 342.75 - 0 0 0
28 Nov 2957.60 0 0.00 - 0 0 0
25 Nov 2982.40 0 0.00 - 0 0 0
22 Nov 2883.55 0 0.00 - 0 0 0
21 Nov 2786.20 0 0.00 - 0 0 0
20 Nov 2789.25 0 0.00 - 0 0 0
19 Nov 2789.25 0 0.00 - 0 0 0
18 Nov 2758.15 0 0.00 - 0 0 0
14 Nov 2839.30 0 0.00 - 0 0 0
12 Nov 2853.45 0 0.00 - 0 0 0
11 Nov 2861.50 0 0.00 - 0 0 0
8 Nov 2858.35 0 0.00 - 0 0 0
7 Nov 2839.15 0 0.00 - 0 0 0
6 Nov 2896.40 0 0.00 - 0 0 0
5 Nov 2857.70 0 0.00 - 0 0 0
4 Nov 2870.15 0 - 0 0 0


For Mphasis Limited - strike price 2700 expiring on 30JAN2025

Delta for 2700 CE is 0.87

Historical price for 2700 CE is as follows

On 7 Jan MPHASIS was trading at 2926.20. The strike last trading price was 252, which was 19.80 higher than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 14


On 6 Jan MPHASIS was trading at 2897.65. The strike last trading price was 232.2, which was 20.70 higher than the previous day. The implied volatity was 33.02, the open interest changed by -3 which decreased total open position to 13


On 3 Jan MPHASIS was trading at 2869.25. The strike last trading price was 211.5, which was -17.50 lower than the previous day. The implied volatity was 27.91, the open interest changed by 3 which increased total open position to 17


On 2 Jan MPHASIS was trading at 2898.70. The strike last trading price was 229, which was 23.80 higher than the previous day. The implied volatity was 27.76, the open interest changed by 0 which decreased total open position to 14


On 1 Jan MPHASIS was trading at 2854.90. The strike last trading price was 205.2, which was -1.90 lower than the previous day. The implied volatity was 29.31, the open interest changed by 3 which increased total open position to 14


On 31 Dec MPHASIS was trading at 2847.20. The strike last trading price was 207.1, which was -39.50 lower than the previous day. The implied volatity was 30.36, the open interest changed by 5 which increased total open position to 11


On 30 Dec MPHASIS was trading at 2935.25. The strike last trading price was 246.6, which was -3.40 lower than the previous day. The implied volatity was 25.84, the open interest changed by 0 which decreased total open position to 5


On 27 Dec MPHASIS was trading at 2883.95. The strike last trading price was 250, which was -90.00 lower than the previous day. The implied volatity was 31.70, the open interest changed by 0 which decreased total open position to 4


On 26 Dec MPHASIS was trading at 2908.45. The strike last trading price was 340, which was 0.00 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 24 Dec MPHASIS was trading at 2930.65. The strike last trading price was 340, which was 22.55 higher than the previous day. The implied volatity was 51.37, the open interest changed by 0 which decreased total open position to 5


On 23 Dec MPHASIS was trading at 2977.65. The strike last trading price was 317.45, which was -25.30 lower than the previous day. The implied volatity was 26.89, the open interest changed by 4 which increased total open position to 4


On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 342.75, 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 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 342.75, 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 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 342.75, 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 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 342.75, 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 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 342.75, 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 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 342.75, 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 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 342.75, 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 Dec MPHASIS was trading at 3018.95. The strike last trading price was 342.75, 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 Dec MPHASIS was trading at 3050.00. The strike last trading price was 342.75, which was 342.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


On 28 Nov MPHASIS was trading at 2957.60. 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 25 Nov MPHASIS was trading at 2982.40. 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 22 Nov MPHASIS was trading at 2883.55. 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 21 Nov MPHASIS was trading at 2786.20. 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 20 Nov MPHASIS was trading at 2789.25. 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 19 Nov MPHASIS was trading at 2789.25. 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 18 Nov MPHASIS was trading at 2758.15. 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 14 Nov MPHASIS was trading at 2839.30. 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 12 Nov MPHASIS was trading at 2853.45. 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 11 Nov MPHASIS was trading at 2861.50. 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 8 Nov MPHASIS was trading at 2858.35. 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 Nov MPHASIS was trading at 2839.15. 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 Nov MPHASIS was trading at 2896.40. 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 5 Nov MPHASIS was trading at 2857.70. 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 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0


MPHASIS 30JAN2025 2700 PE
Delta: -0.17
Vega: 1.88
Theta: -1.39
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 2926.20 26.9 -8.10 37.72 276 31 276
6 Jan 2897.65 35 -0.65 38.18 263 22 246
3 Jan 2869.25 35.65 7.65 34.70 156 -14 223
2 Jan 2898.70 28 -13.10 32.50 121 7 236
1 Jan 2854.90 41.1 0.70 34.40 118 3 229
31 Dec 2847.20 40.4 7.30 33.34 497 41 226
30 Dec 2935.25 33.1 2.40 34.94 195 38 177
27 Dec 2883.95 30.7 1.70 31.28 164 32 139
26 Dec 2908.45 29 0.70 33.73 122 60 109
24 Dec 2930.65 28.3 2.90 32.26 40 12 48
23 Dec 2977.65 25.4 -9.05 33.51 28 22 36
20 Dec 2950.60 34.45 23.90 34.90 6 3 12
17 Dec 3181.20 10.55 -6.15 34.39 3 0 9
11 Dec 3184.55 16.7 0.00 0.00 0 -5 0
10 Dec 3181.80 16.7 -3.60 35.77 12 -5 9
9 Dec 3104.60 20.3 -12.45 34.36 3 2 15
5 Dec 3051.30 32.75 0.00 0.00 0 0 0
4 Dec 3017.70 32.75 1.05 33.19 1 0 13
3 Dec 3018.95 31.7 0.00 0.00 0 0 0
2 Dec 3050.00 31.7 -11.20 33.97 2 0 13
28 Nov 2957.60 42.9 -71.75 32.12 4 0 12
25 Nov 2982.40 114.65 0.00 7.07 0 0 0
22 Nov 2883.55 114.65 0.00 5.03 0 0 0
21 Nov 2786.20 114.65 0.00 2.74 0 0 0
20 Nov 2789.25 114.65 0.00 3.00 0 0 0
19 Nov 2789.25 114.65 0.00 3.00 0 0 0
18 Nov 2758.15 114.65 0.00 2.40 0 0 0
14 Nov 2839.30 114.65 0.00 3.89 0 0 0
12 Nov 2853.45 114.65 0.00 4.40 0 0 0
11 Nov 2861.50 114.65 0.00 4.40 0 0 0
8 Nov 2858.35 114.65 0.00 4.32 0 0 0
7 Nov 2839.15 114.65 0.00 3.97 0 0 0
6 Nov 2896.40 114.65 0.00 5.10 0 0 0
5 Nov 2857.70 114.65 0.00 4.31 0 0 0
4 Nov 2870.15 114.65 4.51 0 0 0


For Mphasis Limited - strike price 2700 expiring on 30JAN2025

Delta for 2700 PE is -0.17

Historical price for 2700 PE is as follows

On 7 Jan MPHASIS was trading at 2926.20. The strike last trading price was 26.9, which was -8.10 lower than the previous day. The implied volatity was 37.72, the open interest changed by 31 which increased total open position to 276


On 6 Jan MPHASIS was trading at 2897.65. The strike last trading price was 35, which was -0.65 lower than the previous day. The implied volatity was 38.18, the open interest changed by 22 which increased total open position to 246


On 3 Jan MPHASIS was trading at 2869.25. The strike last trading price was 35.65, which was 7.65 higher than the previous day. The implied volatity was 34.70, the open interest changed by -14 which decreased total open position to 223


On 2 Jan MPHASIS was trading at 2898.70. The strike last trading price was 28, which was -13.10 lower than the previous day. The implied volatity was 32.50, the open interest changed by 7 which increased total open position to 236


On 1 Jan MPHASIS was trading at 2854.90. The strike last trading price was 41.1, which was 0.70 higher than the previous day. The implied volatity was 34.40, the open interest changed by 3 which increased total open position to 229


On 31 Dec MPHASIS was trading at 2847.20. The strike last trading price was 40.4, which was 7.30 higher than the previous day. The implied volatity was 33.34, the open interest changed by 41 which increased total open position to 226


On 30 Dec MPHASIS was trading at 2935.25. The strike last trading price was 33.1, which was 2.40 higher than the previous day. The implied volatity was 34.94, the open interest changed by 38 which increased total open position to 177


On 27 Dec MPHASIS was trading at 2883.95. The strike last trading price was 30.7, which was 1.70 higher than the previous day. The implied volatity was 31.28, the open interest changed by 32 which increased total open position to 139


On 26 Dec MPHASIS was trading at 2908.45. The strike last trading price was 29, which was 0.70 higher than the previous day. The implied volatity was 33.73, the open interest changed by 60 which increased total open position to 109


On 24 Dec MPHASIS was trading at 2930.65. The strike last trading price was 28.3, which was 2.90 higher than the previous day. The implied volatity was 32.26, the open interest changed by 12 which increased total open position to 48


On 23 Dec MPHASIS was trading at 2977.65. The strike last trading price was 25.4, which was -9.05 lower than the previous day. The implied volatity was 33.51, the open interest changed by 22 which increased total open position to 36


On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 34.45, which was 23.90 higher than the previous day. The implied volatity was 34.90, the open interest changed by 3 which increased total open position to 12


On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 10.55, which was -6.15 lower than the previous day. The implied volatity was 34.39, the open interest changed by 0 which decreased total open position to 9


On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 16.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0


On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 16.7, which was -3.60 lower than the previous day. The implied volatity was 35.77, the open interest changed by -5 which decreased total open position to 9


On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 20.3, which was -12.45 lower than the previous day. The implied volatity was 34.36, the open interest changed by 2 which increased total open position to 15


On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 32.75, 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 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 32.75, which was 1.05 higher than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 13


On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 31.7, 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 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 31.7, which was -11.20 lower than the previous day. The implied volatity was 33.97, the open interest changed by 0 which decreased total open position to 13


On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 42.9, which was -71.75 lower than the previous day. The implied volatity was 32.12, the open interest changed by 0 which decreased total open position to 12


On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 114.65, which was 0.00 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0


On 22 Nov MPHASIS was trading at 2883.55. The strike last trading price was 114.65, which was 0.00 lower than the previous day. The implied volatity was 5.03, the open interest changed by 0 which decreased total open position to 0


On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 114.65, which was 0.00 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0


On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 114.65, which was 0.00 lower than the previous day. The implied volatity was 3.00, the open interest changed by 0 which decreased total open position to 0


On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 114.65, which was 0.00 lower than the previous day. The implied volatity was 3.00, the open interest changed by 0 which decreased total open position to 0


On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 114.65, which was 0.00 lower than the previous day. The implied volatity was 2.40, the open interest changed by 0 which decreased total open position to 0


On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 114.65, which was 0.00 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0


On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 114.65, which was 0.00 lower than the previous day. The implied volatity was 4.40, the open interest changed by 0 which decreased total open position to 0


On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 114.65, which was 0.00 lower than the previous day. The implied volatity was 4.40, the open interest changed by 0 which decreased total open position to 0


On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 114.65, which was 0.00 lower than the previous day. The implied volatity was 4.32, the open interest changed by 0 which decreased total open position to 0


On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 114.65, which was 0.00 lower than the previous day. The implied volatity was 3.97, the open interest changed by 0 which decreased total open position to 0


On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 114.65, which was 0.00 lower than the previous day. The implied volatity was 5.10, the open interest changed by 0 which decreased total open position to 0


On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 114.65, which was 0.00 lower than the previous day. The implied volatity was 4.31, the open interest changed by 0 which decreased total open position to 0


On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 114.65, which was lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0