MPHASIS
Mphasis Limited
Historical option data for MPHASIS
13 Mar 2025 04:12 PM IST
| MPHASIS 27MAR2025 2850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2205.15 | 1.2 | -0.05 | - | 1 | 0 | 61 | |||
| 12 Mar | 2225.05 | 1.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 11 Mar | 2277.85 | 1.25 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 2265.00 | 1.25 | 0 | 0.00 | 0 | -9 | 0 | |||
| 7 Mar | 2302.25 | 1.25 | -0.25 | 40.97 | 15 | -9 | 61 | |||
|
|
||||||||||
| 6 Mar | 2343.00 | 1.5 | 0.2 | 38.13 | 16 | 8 | 71 | |||
| 5 Mar | 2307.85 | 1.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 4 Mar | 2246.60 | 1.3 | 0 | 0.00 | 0 | 0 | 0 | |||
| 3 Mar | 2265.40 | 1.3 | -0.45 | 39.76 | 8 | 0 | 63 | |||
| 28 Feb | 2247.25 | 1.75 | -1.4 | 39.99 | 56 | -6 | 63 | |||
| 27 Feb | 2376.40 | 3.55 | -3.6 | 35.62 | 29 | -2 | 69 | |||
| 26 Feb | 2440.00 | 7.1 | -4.25 | 33.75 | 16 | 0 | 70 | |||
| 25 Feb | 2452.90 | 7.1 | -4.25 | 33.75 | 16 | -1 | 70 | |||
| 24 Feb | 2487.90 | 11.35 | -12.3 | 33.50 | 26 | -12 | 71 | |||
| 21 Feb | 2567.55 | 23.25 | -15.9 | 32.33 | 18 | 0 | 84 | |||
| 20 Feb | 2637.25 | 38.4 | 3.25 | 31.10 | 509 | 30 | 85 | |||
| 19 Feb | 2611.25 | 36.5 | 7.25 | 34.12 | 173 | 47 | 56 | |||
| 18 Feb | 2578.95 | 29.25 | -6.6 | 32.66 | 6 | 3 | 6 | |||
| 17 Feb | 2591.35 | 36.8 | -158.4 | 33.74 | 3 | 0 | 0 | |||
| 14 Feb | 2554.25 | 195.2 | 0 | 7.39 | 0 | 0 | 0 | |||
| 13 Feb | 2601.95 | 195.2 | 0 | 6.04 | 0 | 0 | 0 | |||
| 12 Feb | 2666.60 | 195.2 | 0 | 3.78 | 0 | 0 | 0 | |||
| 11 Feb | 2713.60 | 195.2 | 0 | 2.47 | 0 | 0 | 0 | |||
| 10 Feb | 2786.95 | 195.2 | 0 | 0.72 | 0 | 0 | 0 | |||
| 5 Feb | 2841.90 | 195.2 | 0 | - | 0 | 0 | 0 | |||
| 4 Feb | 2805.45 | 195.2 | 0 | 0.17 | 0 | 0 | 0 | |||
| 1 Feb | 2798.50 | 195.2 | 0 | 0.27 | 0 | 0 | 0 | |||
For Mphasis Limited - strike price 2850 expiring on 27MAR2025
Delta for 2850 CE is -
Historical price for 2850 CE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 1.2, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 61
On 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 1.25, 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 1.25, 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 1.25, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by -9 which decreased total open position to 0
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 1.25, which was -0.25 lower than the previous day. The implied volatity was 40.97, the open interest changed by -9 which decreased total open position to 61
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 1.5, which was 0.2 higher than the previous day. The implied volatity was 38.13, the open interest changed by 8 which increased total open position to 71
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 1.3, 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 1.3, 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 1.3, which was -0.45 lower than the previous day. The implied volatity was 39.76, the open interest changed by 0 which decreased total open position to 63
On 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 1.75, which was -1.4 lower than the previous day. The implied volatity was 39.99, the open interest changed by -6 which decreased total open position to 63
On 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 3.55, which was -3.6 lower than the previous day. The implied volatity was 35.62, the open interest changed by -2 which decreased total open position to 69
On 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 7.1, which was -4.25 lower than the previous day. The implied volatity was 33.75, the open interest changed by 0 which decreased total open position to 70
On 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 7.1, which was -4.25 lower than the previous day. The implied volatity was 33.75, the open interest changed by -1 which decreased total open position to 70
On 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 11.35, which was -12.3 lower than the previous day. The implied volatity was 33.50, the open interest changed by -12 which decreased total open position to 71
On 21 Feb MPHASIS was trading at 2567.55. The strike last trading price was 23.25, which was -15.9 lower than the previous day. The implied volatity was 32.33, the open interest changed by 0 which decreased total open position to 84
On 20 Feb MPHASIS was trading at 2637.25. The strike last trading price was 38.4, which was 3.25 higher than the previous day. The implied volatity was 31.10, the open interest changed by 30 which increased total open position to 85
On 19 Feb MPHASIS was trading at 2611.25. The strike last trading price was 36.5, which was 7.25 higher than the previous day. The implied volatity was 34.12, the open interest changed by 47 which increased total open position to 56
On 18 Feb MPHASIS was trading at 2578.95. The strike last trading price was 29.25, which was -6.6 lower than the previous day. The implied volatity was 32.66, the open interest changed by 3 which increased total open position to 6
On 17 Feb MPHASIS was trading at 2591.35. The strike last trading price was 36.8, which was -158.4 lower than the previous day. The implied volatity was 33.74, 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 195.2, which was 0 lower than the previous day. The implied volatity was 7.39, 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 195.2, which was 0 lower than the previous day. The implied volatity was 6.04, 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 195.2, which was 0 lower than the previous day. The implied volatity was 3.78, 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 195.2, which was 0 lower than the previous day. The implied volatity was 2.47, 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 195.2, which was 0 lower than the previous day. The implied volatity was 0.72, 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 195.2, 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 195.2, 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 1 Feb MPHASIS was trading at 2798.50. The strike last trading price was 195.2, which was 0 lower than the previous day. The implied volatity was 0.27, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 27MAR2025 2850 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 | 145.9 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2225.05 | 145.9 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Mar | 2277.85 | 145.9 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2265.00 | 145.9 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2302.25 | 145.9 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 2343.00 | 145.9 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 2307.85 | 145.9 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2246.60 | 145.9 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2265.40 | 145.9 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 2247.25 | 145.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2376.40 | 145.9 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2440.00 | 145.9 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2452.90 | 145.9 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2487.90 | 145.9 | 0 | - | 0 | 0 | 0 |
| 21 Feb | 2567.55 | 145.9 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2637.25 | 145.9 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2611.25 | 145.9 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2578.95 | 145.9 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2591.35 | 145.9 | 0 | - | 0 | 0 | 0 |
| 14 Feb | 2554.25 | 145.9 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2601.95 | 145.9 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2666.60 | 145.9 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 2713.60 | 145.9 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2786.95 | 145.9 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2841.90 | 145.9 | 0 | 0.89 | 0 | 0 | 0 |
| 4 Feb | 2805.45 | 145.9 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2798.50 | 145.9 | 0 | - | 0 | 0 | 0 |
For Mphasis Limited - strike price 2850 expiring on 27MAR2025
Delta for 2850 PE is 0.00
Historical price for 2850 PE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 145.9, 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 145.9, 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 145.9, 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 145.9, 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 145.9, 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 145.9, 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 145.9, 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 145.9, 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 145.9, 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 145.9, 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 27 Feb MPHASIS was trading at 2376.40. The strike last trading price was 145.9, 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 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 145.9, 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 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 145.9, 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 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 145.9, 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 21 Feb MPHASIS was trading at 2567.55. The strike last trading price was 145.9, 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 20 Feb MPHASIS was trading at 2637.25. The strike last trading price was 145.9, 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 19 Feb MPHASIS was trading at 2611.25. The strike last trading price was 145.9, 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 18 Feb MPHASIS was trading at 2578.95. The strike last trading price was 145.9, 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 17 Feb MPHASIS was trading at 2591.35. The strike last trading price was 145.9, 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 14 Feb MPHASIS was trading at 2554.25. The strike last trading price was 145.9, 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 13 Feb MPHASIS was trading at 2601.95. The strike last trading price was 145.9, 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 12 Feb MPHASIS was trading at 2666.60. The strike last trading price was 145.9, 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 145.9, 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 145.9, 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 145.9, which was 0 lower than the previous day. The implied volatity was 0.89, 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 145.9, 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 145.9, 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
