MPHASIS
Mphasis Limited
Historical option data for MPHASIS
13 Mar 2025 04:12 PM IST
| MPHASIS 27MAR2025 2750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 2.25 | 0 | 0.00 | 0 | 1 | 0 | |||
| 12 Mar | 2225.05 | 2.25 | 1.05 | 51.51 | 2 | 0 | 56 | |||
| 11 Mar | 2277.85 | 1.2 | -1.75 | 41.51 | 5 | 0 | 58 | |||
| 10 Mar | 2265.00 | 2.95 | 0.75 | 47.71 | 10 | 7 | 57 | |||
| 7 Mar | 2302.25 | 2.15 | 0.4 | 38.36 | 47 | -21 | 50 | |||
| 6 Mar | 2343.00 | 1.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 5 Mar | 2307.85 | 1.75 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 2246.60 | 1.75 | 0 | 0.00 | 0 | -1 | 0 | |||
| 3 Mar | 2265.40 | 1.75 | -0.85 | 35.86 | 45 | -5 | 67 | |||
| 28 Feb | 2247.25 | 2.6 | -2.95 | 36.96 | 51 | 4 | 71 | |||
| 27 Feb | 2376.40 | 5.55 | -8.95 | 32.59 | 35 | 13 | 67 | |||
| 26 Feb | 2440.00 | 14.5 | -8.15 | 33.11 | 6 | -2 | 54 | |||
| 25 Feb | 2452.90 | 14.5 | -8.15 | 33.11 | 6 | -2 | 54 | |||
| 24 Feb | 2487.90 | 22.65 | -37.7 | 33.21 | 65 | 46 | 57 | |||
| 21 Feb | 2567.55 | 60.35 | 0 | 0.00 | 0 | 10 | 0 | |||
| 20 Feb | 2637.25 | 60.35 | -19.65 | 28.88 | 10 | 0 | 1 | |||
| 19 Feb | 2611.25 | 80 | 0 | 0.00 | 0 | 0 | 0 | |||
| 18 Feb | 2578.95 | 80 | 0 | 0.00 | 0 | 0 | 0 | |||
| 17 Feb | 2591.35 | 80 | 0 | 0.00 | 0 | 0 | 0 | |||
| 14 Feb | 2554.25 | 80 | 0 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 13 Feb | 2601.95 | 80 | -170.9 | 36.71 | 1 | 0 | 0 | |||
| 12 Feb | 2666.60 | 250.9 | 0 | 1.11 | 0 | 0 | 0 | |||
| 11 Feb | 2713.60 | 250.9 | 0 | - | 0 | 0 | 0 | |||
| 10 Feb | 2786.95 | 250.9 | 0 | - | 0 | 0 | 0 | |||
| 5 Feb | 2841.90 | 250.9 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 2805.45 | 250.9 | 0 | - | 0 | 0 | 0 | |||
| 1 Feb | 2798.50 | 250.9 | 0 | - | 0 | 0 | 0 | |||
For Mphasis Limited - strike price 2750 expiring on 27MAR2025
Delta for 2750 CE is 0.00
Historical price for 2750 CE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 2.25, 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 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 2.25, which was 1.05 higher than the previous day. The implied volatity was 51.51, the open interest changed by 0 which decreased total open position to 56
On 11 Mar MPHASIS was trading at 2277.85. The strike last trading price was 1.2, which was -1.75 lower than the previous day. The implied volatity was 41.51, the open interest changed by 0 which decreased total open position to 58
On 10 Mar MPHASIS was trading at 2265.00. The strike last trading price was 2.95, which was 0.75 higher than the previous day. The implied volatity was 47.71, the open interest changed by 7 which increased total open position to 57
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 2.15, which was 0.4 higher than the previous day. The implied volatity was 38.36, the open interest changed by -21 which decreased total open position to 50
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 1.75, 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 1.75, 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 1.75, 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 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 1.75, which was -0.85 lower than the previous day. The implied volatity was 35.86, the open interest changed by -5 which decreased total open position to 67
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 2.6, which was -2.95 lower than the previous day. The implied volatity was 36.96, the open interest changed by 4 which increased total open position to 71
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 5.55, which was -8.95 lower than the previous day. The implied volatity was 32.59, the open interest changed by 13 which increased total open position to 67
On 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 14.5, which was -8.15 lower than the previous day. The implied volatity was 33.11, the open interest changed by -2 which decreased total open position to 54
On 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 14.5, which was -8.15 lower than the previous day. The implied volatity was 33.11, the open interest changed by -2 which decreased total open position to 54
On 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 22.65, which was -37.7 lower than the previous day. The implied volatity was 33.21, the open interest changed by 46 which increased total open position to 57
On 21 Feb MPHASIS was trading at 2567.55. The strike last trading price was 60.35, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 20 Feb MPHASIS was trading at 2637.25. The strike last trading price was 60.35, which was -19.65 lower than the previous day. The implied volatity was 28.88, the open interest changed by 0 which decreased total open position to 1
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 0.00, 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 0.00, 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 0.00, 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 80, 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 13 Feb MPHASIS was trading at 2601.95. The strike last trading price was 80, which was -170.9 lower than the previous day. The implied volatity was 36.71, 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 250.9, which was 0 lower than the previous day. The implied volatity was 1.11, 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 250.9, 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 250.9, 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 250.9, 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 250.9, 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 250.9, 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 2750 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 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2225.05 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2277.85 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2265.00 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2302.25 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 2343.00 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 2307.85 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2246.60 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2265.40 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 2247.25 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Feb | 2376.40 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Feb | 2440.00 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 25 Feb | 2452.90 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 24 Feb | 2487.90 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Feb | 2567.55 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Feb | 2637.25 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Feb | 2611.25 | 245.05 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Feb | 2578.95 | 245.05 | 0 | 0.00 | 0 | 1 | 0 |
| 17 Feb | 2591.35 | 245.05 | 142.35 | 50.49 | 1 | 0 | 0 |
| 14 Feb | 2554.25 | 102.7 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2601.95 | 102.7 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2666.60 | 102.7 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 2713.60 | 102.7 | 0 | 0.18 | 0 | 0 | 0 |
| 10 Feb | 2786.95 | 102.7 | 0 | 1.94 | 0 | 0 | 0 |
| 5 Feb | 2841.90 | 102.7 | 0 | 3.34 | 0 | 0 | 0 |
| 4 Feb | 2805.45 | 102.7 | 0 | 2.36 | 0 | 0 | 0 |
| 1 Feb | 2798.50 | 102.7 | 0 | 2.23 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2750 expiring on 27MAR2025
Delta for 2750 PE is 0.00
Historical price for 2750 PE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 245.05, 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 245.05, 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 245.05, 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 245.05, 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 245.05, 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 245.05, 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 245.05, 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 245.05, 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 245.05, 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 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 245.05, 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 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 245.05, 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 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 245.05, 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 245.05, 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 245.05, 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 21 Feb MPHASIS was trading at 2567.55. The strike last trading price was 245.05, 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 20 Feb MPHASIS was trading at 2637.25. The strike last trading price was 245.05, 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 19 Feb MPHASIS was trading at 2611.25. The strike last trading price was 245.05, 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 18 Feb MPHASIS was trading at 2578.95. The strike last trading price was 245.05, 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 17 Feb MPHASIS was trading at 2591.35. The strike last trading price was 245.05, which was 142.35 higher than the previous day. The implied volatity was 50.49, 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 102.7, 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 102.7, 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 102.7, 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 102.7, which was 0 lower than the previous day. The implied volatity was 0.18, 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 102.7, which was 0 lower than the previous day. The implied volatity was 1.94, 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 102.7, which was 0 lower than the previous day. The implied volatity was 3.34, 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 102.7, which was 0 lower than the previous day. The implied volatity was 2.36, 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 102.7, which was 0 lower than the previous day. The implied volatity was 2.23, the open interest changed by 0 which decreased total open position to 0
