MPHASIS
Mphasis Limited
Historical option data for MPHASIS
27 Dec 2024 04:12 PM IST
| MPHASIS 30JAN2025 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2883.95 | 408.6 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Dec | 2908.45 | 408.6 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Dec | 2930.65 | 408.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 2977.65 | 408.6 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 2950.60 | 408.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 3181.20 | 408.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 3184.55 | 408.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 3181.80 | 408.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 3104.60 | 408.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 3051.30 | 408.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 3017.70 | 408.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 3018.95 | 408.6 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 3050.00 | 408.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2974.55 | 408.6 | 408.60 | - | 0 | 0 | 0 | |||
| 28 Nov | 2957.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2982.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2883.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2786.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 20 Nov | 2789.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2789.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2758.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2839.30 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2853.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2861.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2858.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2839.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2896.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2857.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2870.15 | 0 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2600 expiring on 30JAN2025
Delta for 2600 CE is -
Historical price for 2600 CE is as follows
On 27 Dec MPHASIS was trading at 2883.95. The strike last trading price was 408.6, 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 Dec MPHASIS was trading at 2908.45. The strike last trading price was 408.6, 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 24 Dec MPHASIS was trading at 2930.65. The strike last trading price was 408.6, 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 23 Dec MPHASIS was trading at 2977.65. The strike last trading price was 408.6, 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 Dec MPHASIS was trading at 2950.60. The strike last trading price was 408.6, 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 408.6, 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 408.6, 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 408.6, 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 408.6, 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 408.6, 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 408.6, 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 408.6, 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 408.6, 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 408.6, which was 408.60 higher 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 14 Nov MPHASIS was trading at 2839.30. 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 0 which decreased total open position to 0
On 12 Nov MPHASIS was trading at 2853.45. 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 0 which decreased total open position to 0
On 11 Nov MPHASIS was trading at 2861.50. 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 0 which decreased total open position to 0
On 8 Nov MPHASIS was trading at 2858.35. 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 0 which decreased total open position to 0
On 7 Nov MPHASIS was trading at 2839.15. 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 0 which decreased total open position to 0
On 6 Nov MPHASIS was trading at 2896.40. 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 0 which decreased total open position to 0
On 5 Nov MPHASIS was trading at 2857.70. 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 0 which decreased total open position to 0
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 0, 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 30JAN2025 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.11
Vega: 1.66
Theta: -0.70
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2883.95 | 15.9 | 1.40 | 32.38 | 168 | 34 | 119 |
| 26 Dec | 2908.45 | 14.5 | 0.25 | 34.07 | 136 | 61 | 89 |
| 24 Dec | 2930.65 | 14.25 | 1.30 | 32.78 | 44 | 12 | 27 |
| 23 Dec | 2977.65 | 12.95 | -8.40 | 33.98 | 18 | 0 | 15 |
| 20 Dec | 2950.60 | 21.35 | 19.75 | 36.64 | 17 | 13 | 14 |
| 17 Dec | 3181.20 | 1.6 | -10.20 | 29.13 | 1 | 0 | 1 |
| 11 Dec | 3184.55 | 11.8 | 0.00 | 0.00 | 0 | -4 | 0 |
| 10 Dec | 3181.80 | 11.8 | 0.00 | 38.06 | 5 | -3 | 2 |
| 9 Dec | 3104.60 | 11.8 | -6.20 | 35.22 | 6 | -3 | 8 |
| 5 Dec | 3051.30 | 18 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 3017.70 | 18 | -3.90 | 33.12 | 2 | 0 | 11 |
| 3 Dec | 3018.95 | 21.9 | 3.75 | 34.75 | 1 | 0 | 11 |
| 2 Dec | 3050.00 | 18.15 | -5.25 | 34.13 | 3 | 0 | 11 |
| 29 Nov | 2974.55 | 23.4 | 0.40 | 32.22 | 6 | 0 | 11 |
| 28 Nov | 2957.60 | 23 | -59.30 | 31.41 | 11 | 0 | 0 |
| 25 Nov | 2982.40 | 82.3 | 0.00 | 9.02 | 0 | 0 | 0 |
| 22 Nov | 2883.55 | 82.3 | 82.30 | 7.07 | 0 | 0 | 0 |
| 21 Nov | 2786.20 | 0 | 0.00 | 5.13 | 0 | 0 | 0 |
| 20 Nov | 2789.25 | 0 | 0.00 | 5.24 | 0 | 0 | 0 |
| 19 Nov | 2789.25 | 0 | 0.00 | 5.24 | 0 | 0 | 0 |
| 18 Nov | 2758.15 | 0 | 0.00 | 4.53 | 0 | 0 | 0 |
| 14 Nov | 2839.30 | 0 | 0.00 | 5.89 | 0 | 0 | 0 |
| 12 Nov | 2853.45 | 0 | 0.00 | 6.35 | 0 | 0 | 0 |
| 11 Nov | 2861.50 | 0 | 0.00 | 6.34 | 0 | 0 | 0 |
| 8 Nov | 2858.35 | 0 | 0.00 | 6.23 | 0 | 0 | 0 |
| 7 Nov | 2839.15 | 0 | 0.00 | 5.88 | 0 | 0 | 0 |
| 6 Nov | 2896.40 | 0 | 0.00 | 6.94 | 0 | 0 | 0 |
| 5 Nov | 2857.70 | 0 | 0.00 | 6.18 | 0 | 0 | 0 |
| 4 Nov | 2870.15 | 0 | 6.33 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2600 expiring on 30JAN2025
Delta for 2600 PE is -0.11
Historical price for 2600 PE is as follows
On 27 Dec MPHASIS was trading at 2883.95. The strike last trading price was 15.9, which was 1.40 higher than the previous day. The implied volatity was 32.38, the open interest changed by 34 which increased total open position to 119
On 26 Dec MPHASIS was trading at 2908.45. The strike last trading price was 14.5, which was 0.25 higher than the previous day. The implied volatity was 34.07, the open interest changed by 61 which increased total open position to 89
On 24 Dec MPHASIS was trading at 2930.65. The strike last trading price was 14.25, which was 1.30 higher than the previous day. The implied volatity was 32.78, the open interest changed by 12 which increased total open position to 27
On 23 Dec MPHASIS was trading at 2977.65. The strike last trading price was 12.95, which was -8.40 lower than the previous day. The implied volatity was 33.98, the open interest changed by 0 which decreased total open position to 15
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 21.35, which was 19.75 higher than the previous day. The implied volatity was 36.64, the open interest changed by 13 which increased total open position to 14
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 1.6, which was -10.20 lower than the previous day. The implied volatity was 29.13, the open interest changed by 0 which decreased total open position to 1
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 11.8, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -4 which decreased total open position to 0
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 11.8, which was 0.00 lower than the previous day. The implied volatity was 38.06, the open interest changed by -3 which decreased total open position to 2
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 11.8, which was -6.20 lower than the previous day. The implied volatity was 35.22, the open interest changed by -3 which decreased total open position to 8
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 18, 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 18, which was -3.90 lower than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 11
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 21.9, which was 3.75 higher than the previous day. The implied volatity was 34.75, the open interest changed by 0 which decreased total open position to 11
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 18.15, which was -5.25 lower than the previous day. The implied volatity was 34.13, the open interest changed by 0 which decreased total open position to 11
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 23.4, which was 0.40 higher than the previous day. The implied volatity was 32.22, the open interest changed by 0 which decreased total open position to 11
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 23, which was -59.30 lower than the previous day. The implied volatity was 31.41, 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 82.3, which was 0.00 lower than the previous day. The implied volatity was 9.02, 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 82.3, which was 82.30 higher than the previous day. The implied volatity was 7.07, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.13, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.24, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.24, 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 0, which was 0.00 lower than the previous day. The implied volatity was 4.53, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.89, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.35, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.34, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.23, 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 0, which was 0.00 lower than the previous day. The implied volatity was 5.88, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.94, 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 0, which was 0.00 lower than the previous day. The implied volatity was 6.18, 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 0, which was lower than the previous day. The implied volatity was 6.33, the open interest changed by 0 which decreased total open position to 0
