MPHASIS
Mphasis Limited
Historical option data for MPHASIS
13 Mar 2025 04:12 PM IST
| MPHASIS 27MAR2025 2950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 13 Mar | 2205.15 | 0.85 | -0.1 | - | 1 | 0 | 14 | |||
| 12 Mar | 2225.05 | 0.95 | 0 | 0.00 | 0 | 0 | 0 | |||
| 10 Mar | 2265.00 | 0.95 | -0.2 | - | 7 | -2 | 14 | |||
| 7 Mar | 2302.25 | 1.15 | -0.05 | 46.10 | 2 | 0 | 16 | |||
| 6 Mar | 2343.00 | 1.2 | -0.4 | 42.47 | 43 | -11 | 14 | |||
| 5 Mar | 2307.85 | 1.6 | -16.5 | 45.36 | 6 | -1 | 25 | |||
| 4 Mar | 2246.60 | 18.1 | 14.1 | - | 20 | 0 | 6 | |||
| 3 Mar | 2265.40 | 4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 28 Feb | 2247.25 | 4 | 0 | 0.00 | 0 | 0 | 0 | |||
| 27 Feb | 2376.40 | 4 | -0.95 | 41.94 | 1 | 0 | 6 | |||
| 26 Feb | 2440.00 | 4.95 | -1.1 | 36.89 | 1 | 1 | 5 | |||
| 25 Feb | 2452.90 | 4.95 | -1.1 | 36.89 | 1 | 0 | 5 | |||
|
|
||||||||||
| 24 Feb | 2487.90 | 6 | -7.2 | 34.52 | 5 | 0 | 1 | |||
| 19 Feb | 2611.25 | 148.65 | 0 | 9.61 | 0 | 0 | 0 | |||
| 18 Feb | 2578.95 | 148.65 | 0 | 10.08 | 0 | 0 | 0 | |||
| 13 Feb | 2601.95 | 148.65 | 0 | 8.39 | 0 | 0 | 0 | |||
| 12 Feb | 2666.60 | 148.65 | 0 | 6.22 | 0 | 0 | 0 | |||
| 11 Feb | 2713.60 | 148.65 | 0 | 5.12 | 0 | 0 | 0 | |||
| 10 Feb | 2786.95 | 148.65 | 0 | 3.32 | 0 | 0 | 0 | |||
| 5 Feb | 2841.90 | 148.65 | 0 | 1.65 | 0 | 0 | 0 | |||
| 4 Feb | 2805.45 | 148.65 | 0 | 2.65 | 0 | 0 | 0 | |||
| 1 Feb | 2798.50 | 148.65 | 0 | 2.59 | 0 | 0 | 0 | |||
For Mphasis Limited - strike price 2950 expiring on 27MAR2025
Delta for 2950 CE is -
Historical price for 2950 CE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 0.85, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 0.95, 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 0.95, which was -0.2 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 14
On 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 1.15, which was -0.05 lower than the previous day. The implied volatity was 46.10, the open interest changed by 0 which decreased total open position to 16
On 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 1.2, which was -0.4 lower than the previous day. The implied volatity was 42.47, the open interest changed by -11 which decreased total open position to 14
On 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 1.6, which was -16.5 lower than the previous day. The implied volatity was 45.36, the open interest changed by -1 which decreased total open position to 25
On 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 18.1, which was 14.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 4, 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 4, 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 4, which was -0.95 lower than the previous day. The implied volatity was 41.94, the open interest changed by 0 which decreased total open position to 6
On 26 Feb MPHASIS was trading at 2440.00. The strike last trading price was 4.95, which was -1.1 lower than the previous day. The implied volatity was 36.89, the open interest changed by 1 which increased total open position to 5
On 25 Feb MPHASIS was trading at 2452.90. The strike last trading price was 4.95, which was -1.1 lower than the previous day. The implied volatity was 36.89, the open interest changed by 0 which decreased total open position to 5
On 24 Feb MPHASIS was trading at 2487.90. The strike last trading price was 6, which was -7.2 lower than the previous day. The implied volatity was 34.52, 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 148.65, which was 0 lower than the previous day. The implied volatity was 9.61, 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 148.65, which was 0 lower than the previous day. The implied volatity was 10.08, 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 148.65, which was 0 lower than the previous day. The implied volatity was 8.39, 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 148.65, which was 0 lower than the previous day. The implied volatity was 6.22, 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 148.65, which was 0 lower than the previous day. The implied volatity was 5.12, 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 148.65, which was 0 lower than the previous day. The implied volatity was 3.32, 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 148.65, which was 0 lower than the previous day. The implied volatity was 1.65, 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 148.65, which was 0 lower than the previous day. The implied volatity was 2.65, 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 148.65, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 27MAR2025 2950 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 | 198.25 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Mar | 2225.05 | 198.25 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Mar | 2265.00 | 198.25 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Mar | 2302.25 | 198.25 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Mar | 2343.00 | 198.25 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Mar | 2307.85 | 198.25 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Mar | 2246.60 | 198.25 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Mar | 2265.40 | 198.25 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Feb | 2247.25 | 198.25 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2376.40 | 198.25 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2440.00 | 198.25 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2452.90 | 198.25 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2487.90 | 198.25 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2611.25 | 198.25 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2578.95 | 198.25 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2601.95 | 198.25 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2666.60 | 198.25 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 2713.60 | 198.25 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2786.95 | 198.25 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2841.90 | 198.25 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 2805.45 | 198.25 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 2798.50 | 198.25 | 0 | - | 0 | 0 | 0 |
For Mphasis Limited - strike price 2950 expiring on 27MAR2025
Delta for 2950 PE is 0.00
Historical price for 2950 PE is as follows
On 13 Mar MPHASIS was trading at 2205.15. The strike last trading price was 198.25, 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 12 Mar MPHASIS was trading at 2225.05. The strike last trading price was 198.25, 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 198.25, 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 7 Mar MPHASIS was trading at 2302.25. The strike last trading price was 198.25, 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 6 Mar MPHASIS was trading at 2343.00. The strike last trading price was 198.25, 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 5 Mar MPHASIS was trading at 2307.85. The strike last trading price was 198.25, 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 4 Mar MPHASIS was trading at 2246.60. The strike last trading price was 198.25, 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 3 Mar MPHASIS was trading at 2265.40. The strike last trading price was 198.25, 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 28 Feb MPHASIS was trading at 2247.25. The strike last trading price was 198.25, 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 198.25, 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 198.25, 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 198.25, 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 198.25, 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 198.25, 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 198.25, 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 198.25, 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 198.25, 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 198.25, 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 198.25, 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 198.25, 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 198.25, 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 198.25, 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
