MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 2550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2950.60 | 398.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 3176.55 | 398.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 3181.20 | 398.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 3197.30 | 398.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 3195.40 | 398.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 3190.35 | 398.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Dec | 3184.55 | 398.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 10 Dec | 3181.80 | 398.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 3104.60 | 398.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 3053.95 | 398.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 3051.30 | 398.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 3017.70 | 398.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 3018.95 | 398.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 3050.00 | 398.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 2974.55 | 398.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 28 Nov | 2957.60 | 398.95 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 3017.00 | 398.95 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2999.10 | 398.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2982.40 | 398.95 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2786.20 | 398.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2758.15 | 398.95 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2550 expiring on 26DEC2024
Delta for 2550 CE is -
Historical price for 2550 CE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 398.95, 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 398.95, which was 0.00 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 Dec MPHASIS was trading at 3181.20. The strike last trading price was 398.95, which was 0.00 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 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 398.95, which was 0.00 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 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 398.95, which was 0.00 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 Dec MPHASIS was trading at 3190.35. The strike last trading price was 398.95, which was 0.00 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 Dec MPHASIS was trading at 3184.55. The strike last trading price was 398.95, which was 0.00 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 Dec MPHASIS was trading at 3181.80. The strike last trading price was 398.95, which was 0.00 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 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 398.95, which was 0.00 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 Dec MPHASIS was trading at 3053.95. The strike last trading price was 398.95, which was 0.00 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 Dec MPHASIS was trading at 3051.30. The strike last trading price was 398.95, which was 0.00 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 Dec MPHASIS was trading at 3017.70. The strike last trading price was 398.95, which was 0.00 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 Dec MPHASIS was trading at 3018.95. The strike last trading price was 398.95, which was 0.00 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 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 398.95, which was 0.00 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 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 398.95, 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 398.95, 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 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 398.95, 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 398.95, 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 398.95, 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 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 398.95, 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 Nov MPHASIS was trading at 2758.15. The strike last trading price was 398.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 26DEC2024 2550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2950.60 | 0.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 3176.55 | 0.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 3181.20 | 0.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 16 Dec | 3197.30 | 0.8 | -0.80 | - | 2 | 0 | 20 |
| 13 Dec | 3195.40 | 1.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 3190.35 | 1.6 | 0.00 | 0.00 | 0 | -9 | 0 |
| 11 Dec | 3184.55 | 1.6 | 0.10 | - | 12 | -9 | 20 |
| 10 Dec | 3181.80 | 1.5 | 0.00 | 0.00 | 0 | 5 | 0 |
| 9 Dec | 3104.60 | 1.5 | -0.80 | 44.17 | 8 | 5 | 29 |
| 6 Dec | 3053.95 | 2.3 | 0.00 | 0.00 | 0 | -1 | 0 |
| 5 Dec | 3051.30 | 2.3 | -0.10 | 39.31 | 7 | -1 | 24 |
| 4 Dec | 3017.70 | 2.4 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 3018.95 | 2.4 | -0.15 | 35.78 | 1 | 0 | 25 |
| 2 Dec | 3050.00 | 2.55 | -2.50 | 37.08 | 19 | 0 | 25 |
| 29 Nov | 2974.55 | 5.05 | -6.90 | 35.16 | 14 | -1 | 25 |
| 28 Nov | 2957.60 | 11.95 | 4.45 | 41.25 | 17 | 14 | 26 |
| 27 Nov | 3017.00 | 7.5 | 1.50 | 39.63 | 2 | 0 | 13 |
| 26 Nov | 2999.10 | 6 | -22.25 | 35.93 | 6 | 0 | 14 |
| 25 Nov | 2982.40 | 28.25 | 0.00 | 0.00 | 0 | 12 | 0 |
| 21 Nov | 2786.20 | 28.25 | 1.70 | 33.78 | 253 | 12 | 14 |
| 18 Nov | 2758.15 | 26.55 | 30.85 | 6 | 3 | 3 | |
For Mphasis Limited - strike price 2550 expiring on 26DEC2024
Delta for 2550 PE is 0.00
Historical price for 2550 PE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 0.8, which was 0.00 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 Dec MPHASIS was trading at 3176.55. The strike last trading price was 0.8, which was 0.00 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 Dec MPHASIS was trading at 3181.20. The strike last trading price was 0.8, which was 0.00 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 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 0.8, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 1.6, which was 0.00 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 Dec MPHASIS was trading at 3190.35. The strike last trading price was 1.6, which was 0.00 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 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 1.6, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -9 which decreased total open position to 20
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 1.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 1.5, which was -0.80 lower than the previous day. The implied volatity was 44.17, the open interest changed by 5 which increased total open position to 29
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 2.3, which was 0.00 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 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 2.3, which was -0.10 lower than the previous day. The implied volatity was 39.31, the open interest changed by -1 which decreased total open position to 24
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 2.4, which was 0.00 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 Dec MPHASIS was trading at 3018.95. The strike last trading price was 2.4, which was -0.15 lower than the previous day. The implied volatity was 35.78, the open interest changed by 0 which decreased total open position to 25
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 2.55, which was -2.50 lower than the previous day. The implied volatity was 37.08, the open interest changed by 0 which decreased total open position to 25
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 5.05, which was -6.90 lower than the previous day. The implied volatity was 35.16, the open interest changed by -1 which decreased total open position to 25
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 11.95, which was 4.45 higher than the previous day. The implied volatity was 41.25, the open interest changed by 14 which increased total open position to 26
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 7.5, which was 1.50 higher than the previous day. The implied volatity was 39.63, the open interest changed by 0 which decreased total open position to 13
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 6, which was -22.25 lower than the previous day. The implied volatity was 35.93, the open interest changed by 0 which decreased total open position to 14
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 28.25, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 12 which increased total open position to 0
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 28.25, which was 1.70 higher than the previous day. The implied volatity was 33.78, the open interest changed by 12 which increased total open position to 14
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 26.55, which was lower than the previous day. The implied volatity was 30.85, the open interest changed by 3 which increased total open position to 3
