MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2950.60 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 3176.55 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 3181.20 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 3197.30 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 3195.40 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 12 Dec | 3190.35 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 3181.80 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 3104.60 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 3053.95 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 3051.30 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 3017.70 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 3018.95 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 3050.00 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2974.55 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2957.60 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2999.10 | 629.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2982.40 | 629.95 | 629.95 | - | 0 | 0 | 0 | |||
| 14 Oct | 2962.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2876.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2899.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2901.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2874.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2846.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2921.00 | 0 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2500 expiring on 26DEC2024
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 629.95, 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 Dec MPHASIS was trading at 3176.55. The strike last trading price was 629.95, 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 629.95, 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 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 629.95, 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 Dec MPHASIS was trading at 3195.40. The strike last trading price was 629.95, 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 Dec MPHASIS was trading at 3190.35. The strike last trading price was 629.95, 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 629.95, 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 629.95, 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 Dec MPHASIS was trading at 3053.95. The strike last trading price was 629.95, 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 629.95, 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 629.95, 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 629.95, 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 629.95, 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 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 629.95, 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 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 629.95, 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 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 629.95, 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 629.95, which was 629.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Oct MPHASIS was trading at 2962.60. 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 which decreased total open position to
On 11 Oct MPHASIS was trading at 2876.35. 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 which decreased total open position to
On 9 Oct MPHASIS was trading at 2899.15. 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 which decreased total open position to
On 8 Oct MPHASIS was trading at 2901.10. 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 7 Oct MPHASIS was trading at 2874.45. 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 which decreased total open position to
On 4 Oct MPHASIS was trading at 2846.60. 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 which decreased total open position to
On 3 Oct MPHASIS was trading at 2921.00. 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 26DEC2024 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2950.60 | 1 | 0.00 | - | 44 | -18 | 25 |
| 18 Dec | 3176.55 | 1 | 0.00 | - | 5 | 1 | 44 |
| 17 Dec | 3181.20 | 1 | -0.40 | - | 15 | 0 | 44 |
| 16 Dec | 3197.30 | 1.4 | 0.25 | - | 24 | 8 | 36 |
| 13 Dec | 3195.40 | 1.15 | 0.10 | - | 2 | 0 | 28 |
| 12 Dec | 3190.35 | 1.05 | -0.25 | - | 6 | -4 | 28 |
| 10 Dec | 3181.80 | 1.3 | 0.00 | 52.00 | 70 | -11 | 36 |
| 9 Dec | 3104.60 | 1.3 | -0.70 | 46.88 | 15 | 1 | 47 |
| 6 Dec | 3053.95 | 2 | -0.80 | 42.47 | 12 | 9 | 45 |
| 5 Dec | 3051.30 | 2.8 | -0.35 | 44.21 | 12 | 5 | 36 |
| 4 Dec | 3017.70 | 3.15 | 0.00 | 0.00 | 0 | -2 | 0 |
| 3 Dec | 3018.95 | 3.15 | 0.35 | 40.95 | 5 | -3 | 30 |
| 2 Dec | 3050.00 | 2.8 | -1.65 | 41.06 | 32 | -1 | 32 |
| 29 Nov | 2974.55 | 4.45 | -4.50 | 37.77 | 22 | 16 | 33 |
| 28 Nov | 2957.60 | 8.95 | -13.20 | 42.22 | 14 | 11 | 16 |
| 26 Nov | 2999.10 | 22.15 | 0.00 | 53.41 | 3 | 0 | 2 |
| 25 Nov | 2982.40 | 22.15 | 22.15 | 0.00 | 0 | 2 | 0 |
| 14 Oct | 2962.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2876.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2899.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2901.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2874.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2846.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2921.00 | 0 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2500 expiring on 26DEC2024
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -18 which decreased total open position to 25
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 44
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 1, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 44
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 1.4, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 36
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 1.15, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 1.05, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 28
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 1.3, which was 0.00 lower than the previous day. The implied volatity was 52.00, the open interest changed by -11 which decreased total open position to 36
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 1.3, which was -0.70 lower than the previous day. The implied volatity was 46.88, the open interest changed by 1 which increased total open position to 47
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 2, which was -0.80 lower than the previous day. The implied volatity was 42.47, the open interest changed by 9 which increased total open position to 45
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 2.8, which was -0.35 lower than the previous day. The implied volatity was 44.21, the open interest changed by 5 which increased total open position to 36
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 3.15, which was 0.35 higher than the previous day. The implied volatity was 40.95, the open interest changed by -3 which decreased total open position to 30
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 2.8, which was -1.65 lower than the previous day. The implied volatity was 41.06, the open interest changed by -1 which decreased total open position to 32
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 4.45, which was -4.50 lower than the previous day. The implied volatity was 37.77, the open interest changed by 16 which increased total open position to 33
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 8.95, which was -13.20 lower than the previous day. The implied volatity was 42.22, the open interest changed by 11 which increased total open position to 16
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 22.15, which was 0.00 lower than the previous day. The implied volatity was 53.41, the open interest changed by 0 which decreased total open position to 2
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 22.15, which was 22.15 higher than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 14 Oct MPHASIS was trading at 2962.60. 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 which decreased total open position to
On 11 Oct MPHASIS was trading at 2876.35. 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 which decreased total open position to
On 9 Oct MPHASIS was trading at 2899.15. 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 which decreased total open position to
On 8 Oct MPHASIS was trading at 2901.10. 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 7 Oct MPHASIS was trading at 2874.45. 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 which decreased total open position to
On 4 Oct MPHASIS was trading at 2846.60. 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 which decreased total open position to
On 3 Oct MPHASIS was trading at 2921.00. 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
