MPHASIS
Mphasis Limited
Historical option data for MPHASIS
21 Nov 2024 04:12 PM IST
| MPHASIS 28NOV2024 2550 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2786.20 | 219.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 2789.25 | 219.8 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2789.25 | 219.8 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 18 Nov | 2758.15 | 219.8 | -338.55 | 37.68 | 2 | 0 | 0 | |||
| 14 Nov | 2839.30 | 558.35 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2845.35 | 558.35 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2853.45 | 558.35 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2861.50 | 558.35 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2858.35 | 558.35 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 7 Nov | 2839.15 | 558.35 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2896.40 | 558.35 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2857.70 | 558.35 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2870.15 | 558.35 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 2894.15 | 558.35 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2879.55 | 558.35 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2550 expiring on 28NOV2024
Delta for 2550 CE is 0.00
Historical price for 2550 CE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 219.8, 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 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 219.8, 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 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 219.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 219.8, which was -338.55 lower than the previous day. The implied volatity was 37.68, 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 558.35, 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 558.35, 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 558.35, 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 558.35, 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 558.35, 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 558.35, 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 558.35, 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 558.35, 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 558.35, 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 558.35, 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 558.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MPHASIS 28NOV2024 2550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.06
Vega: 0.44
Theta: -1.19
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2786.20 | 3.75 | -0.35 | 39.66 | 213 | -62 | 66 |
| 20 Nov | 2789.25 | 4.1 | 0.00 | 37.19 | 281 | -7 | 130 |
| 19 Nov | 2789.25 | 4.1 | -3.70 | 37.19 | 281 | -5 | 130 |
| 18 Nov | 2758.15 | 7.8 | 3.70 | 38.20 | 358 | 44 | 134 |
| 14 Nov | 2839.30 | 4.1 | -0.30 | 36.12 | 79 | 8 | 91 |
| 13 Nov | 2845.35 | 4.4 | -0.50 | 35.71 | 150 | 4 | 85 |
| 12 Nov | 2853.45 | 4.9 | -0.65 | 35.11 | 76 | 14 | 90 |
| 11 Nov | 2861.50 | 5.55 | -1.15 | 36.53 | 104 | 16 | 76 |
| 8 Nov | 2858.35 | 6.7 | -4.85 | 33.55 | 15 | 5 | 61 |
| 7 Nov | 2839.15 | 11.55 | 1.50 | 37.39 | 78 | 8 | 56 |
| 6 Nov | 2896.40 | 10.05 | -4.15 | 39.52 | 60 | 2 | 48 |
| 5 Nov | 2857.70 | 14.2 | -6.10 | 37.78 | 34 | 16 | 32 |
| 4 Nov | 2870.15 | 20.3 | -3.65 | 44.06 | 64 | 5 | 15 |
| 1 Nov | 2894.15 | 23.95 | 0.00 | 0.00 | 0 | 10 | 0 |
| 31 Oct | 2879.55 | 23.95 | - | 50 | 6 | 6 | |
For Mphasis Limited - strike price 2550 expiring on 28NOV2024
Delta for 2550 PE is -0.06
Historical price for 2550 PE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 3.75, which was -0.35 lower than the previous day. The implied volatity was 39.66, the open interest changed by -62 which decreased total open position to 66
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 4.1, which was 0.00 lower than the previous day. The implied volatity was 37.19, the open interest changed by -7 which decreased total open position to 130
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 4.1, which was -3.70 lower than the previous day. The implied volatity was 37.19, the open interest changed by -5 which decreased total open position to 130
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 7.8, which was 3.70 higher than the previous day. The implied volatity was 38.20, the open interest changed by 44 which increased total open position to 134
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 4.1, which was -0.30 lower than the previous day. The implied volatity was 36.12, the open interest changed by 8 which increased total open position to 91
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 4.4, which was -0.50 lower than the previous day. The implied volatity was 35.71, the open interest changed by 4 which increased total open position to 85
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 4.9, which was -0.65 lower than the previous day. The implied volatity was 35.11, the open interest changed by 14 which increased total open position to 90
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 5.55, which was -1.15 lower than the previous day. The implied volatity was 36.53, the open interest changed by 16 which increased total open position to 76
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 6.7, which was -4.85 lower than the previous day. The implied volatity was 33.55, the open interest changed by 5 which increased total open position to 61
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 11.55, which was 1.50 higher than the previous day. The implied volatity was 37.39, the open interest changed by 8 which increased total open position to 56
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 10.05, which was -4.15 lower than the previous day. The implied volatity was 39.52, the open interest changed by 2 which increased total open position to 48
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 14.2, which was -6.10 lower than the previous day. The implied volatity was 37.78, the open interest changed by 16 which increased total open position to 32
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 20.3, which was -3.65 lower than the previous day. The implied volatity was 44.06, the open interest changed by 5 which increased total open position to 15
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 23.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 10 which increased total open position to 0
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 23.95, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
