MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2950.60 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 3117.10 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 3176.55 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 3181.20 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 3197.30 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 3195.40 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 3190.35 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 3184.55 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Dec | 3181.80 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 3104.60 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 3053.95 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 3051.30 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 3017.70 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 3018.95 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 3050.00 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2974.55 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2957.60 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 3017.00 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2999.10 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2982.40 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2883.55 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2786.20 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2789.25 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2789.25 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2758.15 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2861.50 | 548.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2839.15 | 548.3 | 548.30 | - | 0 | 0 | 0 | |||
| 30 Oct | 3007.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3022.50 | 0 | 0.00 | - | 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 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3015.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3010.40 | 0 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2600 expiring on 26DEC2024
Delta for 2600 CE is -
Historical price for 2600 CE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 548.3, 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 Dec MPHASIS was trading at 3117.10. The strike last trading price was 548.3, 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 548.3, 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 548.3, 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 548.3, 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 548.3, 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 548.3, 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 Dec MPHASIS was trading at 3184.55. The strike last trading price was 548.3, 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 548.3, 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 548.3, 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 548.3, 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 548.3, 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 548.3, 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 548.3, 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 548.3, 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 548.3, 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 548.3, 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 548.3, 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 548.3, 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 548.3, 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 22 Nov MPHASIS was trading at 2883.55. The strike last trading price was 548.3, 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 548.3, 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 548.3, 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 548.3, 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 548.3, 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 548.3, 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 548.3, which was 548.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct MPHASIS was trading at 3007.00. 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 29 Oct MPHASIS was trading at 3022.50. 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct MPHASIS was trading at 3015.60. 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 30 Sept MPHASIS was trading at 3010.40. 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 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.03
Vega: 0.23
Theta: -0.98
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2950.60 | 2 | -0.55 | 53.17 | 51 | 5 | 98 |
| 19 Dec | 3117.10 | 2.55 | 1.45 | - | 6 | -1 | 95 |
| 18 Dec | 3176.55 | 1.1 | 0.00 | 0.00 | 0 | -21 | 0 |
| 17 Dec | 3181.20 | 1.1 | -0.55 | - | 37 | -8 | 109 |
| 16 Dec | 3197.30 | 1.65 | 0.25 | - | 19 | 1 | 117 |
| 13 Dec | 3195.40 | 1.4 | 0.15 | - | 66 | 27 | 122 |
| 12 Dec | 3190.35 | 1.25 | -0.15 | 47.46 | 2 | 0 | 97 |
| 11 Dec | 3184.55 | 1.4 | -0.35 | 46.87 | 53 | 1 | 99 |
| 10 Dec | 3181.80 | 1.75 | -0.50 | 46.48 | 97 | -10 | 98 |
| 9 Dec | 3104.60 | 2.25 | 0.00 | 43.06 | 19 | -5 | 106 |
| 6 Dec | 3053.95 | 2.25 | -1.75 | 36.03 | 13 | -1 | 111 |
| 5 Dec | 3051.30 | 4 | 0.05 | 39.39 | 7 | 0 | 112 |
| 4 Dec | 3017.70 | 3.95 | -1.95 | 36.06 | 53 | 12 | 110 |
| 3 Dec | 3018.95 | 5.9 | 1.20 | 38.20 | 49 | -7 | 97 |
| 2 Dec | 3050.00 | 4.7 | -2.10 | 37.65 | 48 | 8 | 102 |
| 29 Nov | 2974.55 | 6.8 | -4.75 | 33.71 | 89 | 29 | 94 |
| 28 Nov | 2957.60 | 11.55 | 1.65 | 36.98 | 24 | 1 | 65 |
| 27 Nov | 3017.00 | 9.9 | 0.90 | 38.23 | 60 | 26 | 64 |
| 26 Nov | 2999.10 | 9 | -1.45 | 35.63 | 7 | 1 | 38 |
| 25 Nov | 2982.40 | 10.45 | -10.05 | 36.07 | 26 | 14 | 36 |
| 22 Nov | 2883.55 | 20.5 | -18.10 | 34.43 | 34 | 14 | 36 |
| 21 Nov | 2786.20 | 38.6 | 12.00 | 33.41 | 32 | 4 | 22 |
| 20 Nov | 2789.25 | 26.6 | 0.00 | 28.77 | 9 | 1 | 18 |
| 19 Nov | 2789.25 | 26.6 | -19.15 | 28.77 | 9 | 1 | 18 |
| 18 Nov | 2758.15 | 45.75 | 6.75 | 33.75 | 16 | 3 | 17 |
| 11 Nov | 2861.50 | 39 | -1.00 | 36.54 | 1 | 0 | 13 |
| 7 Nov | 2839.15 | 40 | -7.70 | 34.04 | 1 | 0 | 12 |
| 30 Oct | 3007.00 | 47.7 | 47.70 | - | 0 | 0 | 0 |
| 29 Oct | 3022.50 | 0 | 0.00 | - | 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 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3015.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3010.40 | 0 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2600 expiring on 26DEC2024
Delta for 2600 PE is -0.03
Historical price for 2600 PE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 2, which was -0.55 lower than the previous day. The implied volatity was 53.17, the open interest changed by 5 which increased total open position to 98
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 2.55, which was 1.45 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 95
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -21 which decreased total open position to 0
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 1.1, which was -0.55 lower than the previous day. The implied volatity was -, the open interest changed by -8 which decreased total open position to 109
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 1.65, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 117
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 1.4, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 27 which increased total open position to 122
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 1.25, which was -0.15 lower than the previous day. The implied volatity was 47.46, the open interest changed by 0 which decreased total open position to 97
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 1.4, which was -0.35 lower than the previous day. The implied volatity was 46.87, the open interest changed by 1 which increased total open position to 99
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 1.75, which was -0.50 lower than the previous day. The implied volatity was 46.48, the open interest changed by -10 which decreased total open position to 98
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 2.25, which was 0.00 lower than the previous day. The implied volatity was 43.06, the open interest changed by -5 which decreased total open position to 106
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 2.25, which was -1.75 lower than the previous day. The implied volatity was 36.03, the open interest changed by -1 which decreased total open position to 111
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 4, which was 0.05 higher than the previous day. The implied volatity was 39.39, the open interest changed by 0 which decreased total open position to 112
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 3.95, which was -1.95 lower than the previous day. The implied volatity was 36.06, the open interest changed by 12 which increased total open position to 110
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 5.9, which was 1.20 higher than the previous day. The implied volatity was 38.20, the open interest changed by -7 which decreased total open position to 97
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 4.7, which was -2.10 lower than the previous day. The implied volatity was 37.65, the open interest changed by 8 which increased total open position to 102
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 6.8, which was -4.75 lower than the previous day. The implied volatity was 33.71, the open interest changed by 29 which increased total open position to 94
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 11.55, which was 1.65 higher than the previous day. The implied volatity was 36.98, the open interest changed by 1 which increased total open position to 65
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 9.9, which was 0.90 higher than the previous day. The implied volatity was 38.23, the open interest changed by 26 which increased total open position to 64
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 9, which was -1.45 lower than the previous day. The implied volatity was 35.63, the open interest changed by 1 which increased total open position to 38
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 10.45, which was -10.05 lower than the previous day. The implied volatity was 36.07, the open interest changed by 14 which increased total open position to 36
On 22 Nov MPHASIS was trading at 2883.55. The strike last trading price was 20.5, which was -18.10 lower than the previous day. The implied volatity was 34.43, the open interest changed by 14 which increased total open position to 36
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 38.6, which was 12.00 higher than the previous day. The implied volatity was 33.41, the open interest changed by 4 which increased total open position to 22
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 26.6, which was 0.00 lower than the previous day. The implied volatity was 28.77, the open interest changed by 1 which increased total open position to 18
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 26.6, which was -19.15 lower than the previous day. The implied volatity was 28.77, the open interest changed by 1 which increased total open position to 18
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 45.75, which was 6.75 higher than the previous day. The implied volatity was 33.75, the open interest changed by 3 which increased total open position to 17
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 39, which was -1.00 lower than the previous day. The implied volatity was 36.54, the open interest changed by 0 which decreased total open position to 13
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 40, which was -7.70 lower than the previous day. The implied volatity was 34.04, the open interest changed by 0 which decreased total open position to 12
On 30 Oct MPHASIS was trading at 3007.00. The strike last trading price was 47.7, which was 47.70 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 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 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 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 1 Oct MPHASIS was trading at 3015.60. 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 30 Sept MPHASIS was trading at 3010.40. 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
