MPHASIS
Mphasis Limited
Historical option data for MPHASIS
21 Nov 2024 04:12 PM IST
| MPHASIS 28NOV2024 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2786.20 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 2789.25 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2789.25 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2758.15 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2839.30 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2845.35 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2853.45 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2861.50 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2858.35 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2839.15 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2896.40 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2857.70 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2870.15 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 2894.15 | 675.75 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2879.55 | 675.75 | 675.75 | - | 0 | 0 | 0 | |||
| 19 Sept | 2978.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 2993.70 | 0 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2500 expiring on 28NOV2024
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 675.75, 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 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 675.75, 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 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 675.75, 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 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 675.75, 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 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 675.75, 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 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 675.75, 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 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 675.75, 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 Nov MPHASIS was trading at 2861.50. The strike last trading price was 675.75, 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 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 675.75, 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 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 675.75, 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 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 675.75, 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 Nov MPHASIS was trading at 2857.70. The strike last trading price was 675.75, 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 Nov MPHASIS was trading at 2870.15. The strike last trading price was 675.75, 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 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 675.75, 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 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 675.75, which was 675.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept MPHASIS was trading at 2978.25. 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 which decreased total open position to
On 9 Sept MPHASIS was trading at 2993.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MPHASIS 28NOV2024 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.04
Vega: 0.32
Theta: -0.96
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2786.20 | 2.6 | -0.65 | 43.58 | 232 | -37 | 183 |
| 20 Nov | 2789.25 | 3.25 | 0.00 | 41.58 | 119 | -9 | 220 |
| 19 Nov | 2789.25 | 3.25 | -1.25 | 41.58 | 119 | -9 | 220 |
| 18 Nov | 2758.15 | 4.5 | 1.80 | 39.54 | 204 | -13 | 220 |
| 14 Nov | 2839.30 | 2.7 | 0.25 | 37.98 | 45 | -6 | 233 |
| 13 Nov | 2845.35 | 2.45 | -0.85 | 35.98 | 104 | -24 | 238 |
| 12 Nov | 2853.45 | 3.3 | -0.40 | 36.89 | 125 | 9 | 264 |
| 11 Nov | 2861.50 | 3.7 | -0.30 | 37.99 | 65 | -9 | 257 |
| 8 Nov | 2858.35 | 4 | -3.00 | 34.12 | 207 | -48 | 266 |
| 7 Nov | 2839.15 | 7 | -0.05 | 37.33 | 396 | 127 | 314 |
| 6 Nov | 2896.40 | 7.05 | -3.95 | 40.53 | 254 | 14 | 186 |
| 5 Nov | 2857.70 | 11 | -4.85 | 39.71 | 115 | 14 | 171 |
| 4 Nov | 2870.15 | 15.85 | 0.85 | 45.56 | 249 | 53 | 156 |
| 1 Nov | 2894.15 | 15 | -1.00 | 44.81 | 47 | 20 | 101 |
| 31 Oct | 2879.55 | 16 | 16.00 | - | 145 | 81 | 81 |
| 19 Sept | 2978.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2993.70 | 0 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2500 expiring on 28NOV2024
Delta for 2500 PE is -0.04
Historical price for 2500 PE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 2.6, which was -0.65 lower than the previous day. The implied volatity was 43.58, the open interest changed by -37 which decreased total open position to 183
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 3.25, which was 0.00 lower than the previous day. The implied volatity was 41.58, the open interest changed by -9 which decreased total open position to 220
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 3.25, which was -1.25 lower than the previous day. The implied volatity was 41.58, the open interest changed by -9 which decreased total open position to 220
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 4.5, which was 1.80 higher than the previous day. The implied volatity was 39.54, the open interest changed by -13 which decreased total open position to 220
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 2.7, which was 0.25 higher than the previous day. The implied volatity was 37.98, the open interest changed by -6 which decreased total open position to 233
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 2.45, which was -0.85 lower than the previous day. The implied volatity was 35.98, the open interest changed by -24 which decreased total open position to 238
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 3.3, which was -0.40 lower than the previous day. The implied volatity was 36.89, the open interest changed by 9 which increased total open position to 264
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 3.7, which was -0.30 lower than the previous day. The implied volatity was 37.99, the open interest changed by -9 which decreased total open position to 257
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 4, which was -3.00 lower than the previous day. The implied volatity was 34.12, the open interest changed by -48 which decreased total open position to 266
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 7, which was -0.05 lower than the previous day. The implied volatity was 37.33, the open interest changed by 127 which increased total open position to 314
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 7.05, which was -3.95 lower than the previous day. The implied volatity was 40.53, the open interest changed by 14 which increased total open position to 186
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 11, which was -4.85 lower than the previous day. The implied volatity was 39.71, the open interest changed by 14 which increased total open position to 171
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 15.85, which was 0.85 higher than the previous day. The implied volatity was 45.56, the open interest changed by 53 which increased total open position to 156
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 15, which was -1.00 lower than the previous day. The implied volatity was 44.81, the open interest changed by 20 which increased total open position to 101
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 16, which was 16.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept MPHASIS was trading at 2978.25. 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 which decreased total open position to
On 9 Sept MPHASIS was trading at 2993.70. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
