MPHASIS
Mphasis Limited
Historical option data for MPHASIS
21 Nov 2024 04:12 PM IST
| MPHASIS 28NOV2024 2600 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 | 247.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 2789.25 | 247.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2789.25 | 247.95 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 2758.15 | 247.95 | 0.00 | 0.00 | 0 | 2 | 0 | |||
| 14 Nov | 2839.30 | 247.95 | -16.60 | - | 2 | 1 | 33 | |||
| 13 Nov | 2845.35 | 264.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 2853.45 | 264.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 2861.50 | 264.55 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 2858.35 | 264.55 | 0.00 | 0.00 | 0 | 20 | 0 | |||
| 7 Nov | 2839.15 | 264.55 | -76.10 | 28.67 | 29 | 20 | 32 | |||
| 6 Nov | 2896.40 | 340.65 | 31.40 | 47.23 | 2 | 0 | 12 | |||
| 5 Nov | 2857.70 | 309.25 | 0.00 | 54.16 | 1 | 0 | 11 | |||
| 4 Nov | 2870.15 | 309.25 | -0.75 | 38.33 | 4 | 2 | 10 | |||
| 1 Nov | 2894.15 | 310 | 0.00 | 0.00 | 0 | 4 | 0 | |||
| 31 Oct | 2879.55 | 310 | -123.00 | - | 6 | 2 | 6 | |||
| 30 Oct | 3007.00 | 433 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3022.50 | 433 | 0.00 | - | 0 | 4 | 0 | |||
| 28 Oct | 3012.85 | 433 | -159.35 | - | 4 | 3 | 3 | |||
| 25 Oct | 3041.05 | 592.35 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2977.65 | 592.35 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2985.50 | 592.35 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3080.20 | 592.35 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2911.35 | 592.35 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2929.80 | 592.35 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2874.45 | 592.35 | 592.35 | - | 0 | 0 | 0 | |||
| 26 Sept | 3053.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 3018.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Sept | 3072.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 3042.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 3028.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 2978.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 3004.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 3098.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 3066.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 3080.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 2993.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 3051.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 3087.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 3088.70 | 0 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2600 expiring on 28NOV2024
Delta for 2600 CE is 0.00
Historical price for 2600 CE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 247.95, 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 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 247.95, 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 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 247.95, 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 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 247.95, 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 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 247.95, which was -16.60 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 33
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 264.55, 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 Nov MPHASIS was trading at 2853.45. The strike last trading price was 264.55, 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 Nov MPHASIS was trading at 2861.50. The strike last trading price was 264.55, 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 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 264.55, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 20 which increased total open position to 0
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 264.55, which was -76.10 lower than the previous day. The implied volatity was 28.67, the open interest changed by 20 which increased total open position to 32
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 340.65, which was 31.40 higher than the previous day. The implied volatity was 47.23, the open interest changed by 0 which decreased total open position to 12
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 309.25, which was 0.00 lower than the previous day. The implied volatity was 54.16, the open interest changed by 0 which decreased total open position to 11
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 309.25, which was -0.75 lower than the previous day. The implied volatity was 38.33, the open interest changed by 2 which increased total open position to 10
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 310, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 310, which was -123.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct MPHASIS was trading at 3007.00. The strike last trading price was 433, 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 29 Oct MPHASIS was trading at 3022.50. The strike last trading price was 433, 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 28 Oct MPHASIS was trading at 3012.85. The strike last trading price was 433, which was -159.35 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct MPHASIS was trading at 3041.05. The strike last trading price was 592.35, 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 22 Oct MPHASIS was trading at 2977.65. The strike last trading price was 592.35, 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 21 Oct MPHASIS was trading at 2985.50. The strike last trading price was 592.35, 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 17 Oct MPHASIS was trading at 3080.20. The strike last trading price was 592.35, 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 16 Oct MPHASIS was trading at 2911.35. The strike last trading price was 592.35, 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 15 Oct MPHASIS was trading at 2929.80. The strike last trading price was 592.35, 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 592.35, which was 592.35 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MPHASIS was trading at 3053.70. 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 25 Sept MPHASIS was trading at 3018.50. 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 24 Sept MPHASIS was trading at 3072.15. 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 23 Sept MPHASIS was trading at 3042.40. 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 20 Sept MPHASIS was trading at 3028.35. 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 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 18 Sept MPHASIS was trading at 3004.40. 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 12 Sept MPHASIS was trading at 3098.05. 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 Sept MPHASIS was trading at 3066.60. 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 10 Sept MPHASIS was trading at 3080.40. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept MPHASIS was trading at 3051.50. 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 5 Sept MPHASIS was trading at 3087.70. 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 Sept MPHASIS was trading at 3088.70. 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 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.63
Theta: -1.56
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2786.20 | 6 | -2.90 | 36.38 | 182 | -19 | 312 |
| 20 Nov | 2789.25 | 8.9 | 0.00 | 37.61 | 450 | -12 | 328 |
| 19 Nov | 2789.25 | 8.9 | -4.45 | 37.61 | 450 | -15 | 328 |
| 18 Nov | 2758.15 | 13.35 | 6.80 | 37.06 | 436 | 44 | 343 |
| 14 Nov | 2839.30 | 6.55 | -0.70 | 34.66 | 167 | -16 | 297 |
| 13 Nov | 2845.35 | 7.25 | -0.40 | 34.67 | 179 | 11 | 313 |
| 12 Nov | 2853.45 | 7.65 | -1.20 | 33.74 | 223 | -1 | 307 |
| 11 Nov | 2861.50 | 8.85 | -0.85 | 35.67 | 127 | 26 | 307 |
| 8 Nov | 2858.35 | 9.7 | -5.90 | 31.98 | 194 | -27 | 280 |
| 7 Nov | 2839.15 | 15.6 | 2.00 | 35.66 | 404 | 66 | 303 |
| 6 Nov | 2896.40 | 13.6 | -8.75 | 38.06 | 310 | 7 | 237 |
| 5 Nov | 2857.70 | 22.35 | -5.20 | 38.30 | 189 | 45 | 229 |
| 4 Nov | 2870.15 | 27.55 | 0.55 | 43.50 | 378 | 42 | 182 |
| 1 Nov | 2894.15 | 27 | -2.05 | 43.60 | 28 | 15 | 140 |
| 31 Oct | 2879.55 | 29.05 | 16.10 | - | 303 | 70 | 121 |
| 30 Oct | 3007.00 | 12.95 | 1.45 | - | 36 | -13 | 50 |
| 29 Oct | 3022.50 | 11.5 | 2.00 | - | 36 | 14 | 62 |
| 28 Oct | 3012.85 | 9.5 | -2.45 | - | 39 | 30 | 47 |
| 25 Oct | 3041.05 | 11.95 | -0.95 | - | 6 | -2 | 17 |
| 22 Oct | 2977.65 | 12.9 | -0.80 | - | 15 | 4 | 20 |
| 21 Oct | 2985.50 | 13.7 | 1.00 | - | 12 | 4 | 16 |
| 17 Oct | 3080.20 | 12.7 | -7.80 | - | 22 | -4 | 12 |
| 16 Oct | 2911.35 | 20.5 | -3.00 | - | 4 | 3 | 16 |
| 15 Oct | 2929.80 | 23.5 | -8.50 | - | 8 | 3 | 12 |
| 7 Oct | 2874.45 | 32 | 32.00 | - | 9 | 8 | 8 |
| 26 Sept | 3053.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 3018.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 3072.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 3042.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 3028.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 2978.25 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 3004.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 3098.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 3066.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 3080.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2993.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 3051.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 3087.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 3088.70 | 0 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2600 expiring on 28NOV2024
Delta for 2600 PE is -0.09
Historical price for 2600 PE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 6, which was -2.90 lower than the previous day. The implied volatity was 36.38, the open interest changed by -19 which decreased total open position to 312
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 8.9, which was 0.00 lower than the previous day. The implied volatity was 37.61, the open interest changed by -12 which decreased total open position to 328
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 8.9, which was -4.45 lower than the previous day. The implied volatity was 37.61, the open interest changed by -15 which decreased total open position to 328
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 13.35, which was 6.80 higher than the previous day. The implied volatity was 37.06, the open interest changed by 44 which increased total open position to 343
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 6.55, which was -0.70 lower than the previous day. The implied volatity was 34.66, the open interest changed by -16 which decreased total open position to 297
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 7.25, which was -0.40 lower than the previous day. The implied volatity was 34.67, the open interest changed by 11 which increased total open position to 313
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 7.65, which was -1.20 lower than the previous day. The implied volatity was 33.74, the open interest changed by -1 which decreased total open position to 307
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 8.85, which was -0.85 lower than the previous day. The implied volatity was 35.67, the open interest changed by 26 which increased total open position to 307
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 9.7, which was -5.90 lower than the previous day. The implied volatity was 31.98, the open interest changed by -27 which decreased total open position to 280
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 15.6, which was 2.00 higher than the previous day. The implied volatity was 35.66, the open interest changed by 66 which increased total open position to 303
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 13.6, which was -8.75 lower than the previous day. The implied volatity was 38.06, the open interest changed by 7 which increased total open position to 237
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 22.35, which was -5.20 lower than the previous day. The implied volatity was 38.30, the open interest changed by 45 which increased total open position to 229
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 27.55, which was 0.55 higher than the previous day. The implied volatity was 43.50, the open interest changed by 42 which increased total open position to 182
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 27, which was -2.05 lower than the previous day. The implied volatity was 43.60, the open interest changed by 15 which increased total open position to 140
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 29.05, which was 16.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct MPHASIS was trading at 3007.00. The strike last trading price was 12.95, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MPHASIS was trading at 3022.50. The strike last trading price was 11.5, which was 2.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 28 Oct MPHASIS was trading at 3012.85. The strike last trading price was 9.5, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Oct MPHASIS was trading at 3041.05. The strike last trading price was 11.95, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 22 Oct MPHASIS was trading at 2977.65. The strike last trading price was 12.9, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 21 Oct MPHASIS was trading at 2985.50. The strike last trading price was 13.7, which was 1.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Oct MPHASIS was trading at 3080.20. The strike last trading price was 12.7, which was -7.80 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Oct MPHASIS was trading at 2911.35. The strike last trading price was 20.5, which was -3.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 15 Oct MPHASIS was trading at 2929.80. The strike last trading price was 23.5, which was -8.50 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 32, which was 32.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MPHASIS was trading at 3053.70. 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 25 Sept MPHASIS was trading at 3018.50. 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 24 Sept MPHASIS was trading at 3072.15. 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 23 Sept MPHASIS was trading at 3042.40. 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 20 Sept MPHASIS was trading at 3028.35. 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 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 18 Sept MPHASIS was trading at 3004.40. 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 12 Sept MPHASIS was trading at 3098.05. 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 Sept MPHASIS was trading at 3066.60. 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 10 Sept MPHASIS was trading at 3080.40. 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept MPHASIS was trading at 3051.50. 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 5 Sept MPHASIS was trading at 3087.70. 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 Sept MPHASIS was trading at 3088.70. 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
