MPHASIS
Mphasis Limited
Historical option data for MPHASIS
27 Jan 2025 04:12 PM IST
| MPHASIS 30JAN2025 2650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Jan | 2937.10 | 286.5 | 0 | 0.00 | 0 | 0 | 0 | |||
| 24 Jan | 3009.30 | 286.5 | 0 | 0.00 | 0 | 3 | 0 | |||
| 23 Jan | 2918.95 | 286.5 | 137.95 | 67.29 | 13 | 3 | 19 | |||
| 22 Jan | 2808.95 | 148.55 | -46.60 | - | 2 | 1 | 15 | |||
| 21 Jan | 2773.55 | 195.15 | 24.15 | 69.52 | 7 | -1 | 15 | |||
| 20 Jan | 2805.25 | 171 | -44.05 | 33.64 | 1 | 0 | 17 | |||
| 17 Jan | 2817.20 | 215.05 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 16 Jan | 2821.40 | 215.05 | 44.05 | 47.04 | 1 | 0 | 16 | |||
| 15 Jan | 2779.75 | 171 | 4.45 | 38.37 | 15 | -1 | 16 | |||
| 14 Jan | 2780.25 | 166.55 | -21.40 | 33.41 | 39 | 11 | 18 | |||
|
|
||||||||||
| 13 Jan | 2777.50 | 187.95 | -100.70 | 39.28 | 8 | 3 | 6 | |||
| 10 Jan | 2915.00 | 288.65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 9 Jan | 2871.95 | 288.65 | 1.95 | 53.52 | 1 | 0 | 2 | |||
| 8 Jan | 2924.85 | 286.7 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 7 Jan | 2926.20 | 286.7 | 61.30 | 14.21 | 1 | 0 | 3 | |||
| 6 Jan | 2897.65 | 225.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Jan | 2869.25 | 225.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Jan | 2898.70 | 225.4 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Jan | 2854.90 | 225.4 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 31 Dec | 2847.20 | 225.4 | -52.15 | 15.72 | 1 | 0 | 2 | |||
| 30 Dec | 2935.25 | 277.55 | 2.90 | - | 2 | 0 | 1 | |||
| 27 Dec | 2883.95 | 274.65 | -120.55 | 22.59 | 1 | 0 | 0 | |||
| 26 Dec | 2908.45 | 395.2 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Dec | 2930.65 | 395.2 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 2977.65 | 395.2 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 2950.60 | 395.2 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 3181.20 | 395.2 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 3184.55 | 395.2 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 3181.80 | 395.2 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 3104.60 | 395.2 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 3051.30 | 395.2 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 3017.70 | 395.2 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 3018.95 | 395.2 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 3050.00 | 395.2 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2650 expiring on 30JAN2025
Delta for 2650 CE is 0.00
Historical price for 2650 CE is as follows
On 27 Jan MPHASIS was trading at 2937.10. The strike last trading price was 286.5, which was 0 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 24 Jan MPHASIS was trading at 3009.30. The strike last trading price was 286.5, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 3 which increased total open position to 0
On 23 Jan MPHASIS was trading at 2918.95. The strike last trading price was 286.5, which was 137.95 higher than the previous day. The implied volatity was 67.29, the open interest changed by 3 which increased total open position to 19
On 22 Jan MPHASIS was trading at 2808.95. The strike last trading price was 148.55, which was -46.60 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 15
On 21 Jan MPHASIS was trading at 2773.55. The strike last trading price was 195.15, which was 24.15 higher than the previous day. The implied volatity was 69.52, the open interest changed by -1 which decreased total open position to 15
On 20 Jan MPHASIS was trading at 2805.25. The strike last trading price was 171, which was -44.05 lower than the previous day. The implied volatity was 33.64, the open interest changed by 0 which decreased total open position to 17
On 17 Jan MPHASIS was trading at 2817.20. The strike last trading price was 215.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 16 Jan MPHASIS was trading at 2821.40. The strike last trading price was 215.05, which was 44.05 higher than the previous day. The implied volatity was 47.04, the open interest changed by 0 which decreased total open position to 16
On 15 Jan MPHASIS was trading at 2779.75. The strike last trading price was 171, which was 4.45 higher than the previous day. The implied volatity was 38.37, the open interest changed by -1 which decreased total open position to 16
On 14 Jan MPHASIS was trading at 2780.25. The strike last trading price was 166.55, which was -21.40 lower than the previous day. The implied volatity was 33.41, the open interest changed by 11 which increased total open position to 18
On 13 Jan MPHASIS was trading at 2777.50. The strike last trading price was 187.95, which was -100.70 lower than the previous day. The implied volatity was 39.28, the open interest changed by 3 which increased total open position to 6
On 10 Jan MPHASIS was trading at 2915.00. The strike last trading price was 288.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 9 Jan MPHASIS was trading at 2871.95. The strike last trading price was 288.65, which was 1.95 higher than the previous day. The implied volatity was 53.52, the open interest changed by 0 which decreased total open position to 2
On 8 Jan MPHASIS was trading at 2924.85. The strike last trading price was 286.7, 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 7 Jan MPHASIS was trading at 2926.20. The strike last trading price was 286.7, which was 61.30 higher than the previous day. The implied volatity was 14.21, the open interest changed by 0 which decreased total open position to 3
On 6 Jan MPHASIS was trading at 2897.65. The strike last trading price was 225.4, 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 Jan MPHASIS was trading at 2869.25. The strike last trading price was 225.4, 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 2 Jan MPHASIS was trading at 2898.70. The strike last trading price was 225.4, 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 1 Jan MPHASIS was trading at 2854.90. The strike last trading price was 225.4, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 31 Dec MPHASIS was trading at 2847.20. The strike last trading price was 225.4, which was -52.15 lower than the previous day. The implied volatity was 15.72, the open interest changed by 0 which decreased total open position to 2
On 30 Dec MPHASIS was trading at 2935.25. The strike last trading price was 277.55, which was 2.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 27 Dec MPHASIS was trading at 2883.95. The strike last trading price was 274.65, which was -120.55 lower than the previous day. The implied volatity was 22.59, 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 395.2, 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 395.2, 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 395.2, 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 395.2, 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 395.2, 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 395.2, 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 395.2, 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 395.2, 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 395.2, 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 395.2, 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 395.2, 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 395.2, 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 2650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Jan | 2937.10 | 2.3 | 0.5 | - | 323 | -35 | 147 |
| 24 Jan | 3009.30 | 1.7 | -9.55 | 51.21 | 2,975 | -56 | 181 |
| 23 Jan | 2918.95 | 14.4 | -7.25 | 60.25 | 902 | 10 | 235 |
| 22 Jan | 2808.95 | 21.65 | -5.35 | 47.34 | 198 | 51 | 225 |
| 21 Jan | 2773.55 | 27 | 1.90 | 44.30 | 274 | 60 | 173 |
| 20 Jan | 2805.25 | 25.1 | -4.60 | 45.15 | 160 | -13 | 110 |
| 17 Jan | 2817.20 | 29.7 | -1.20 | 45.49 | 29 | 3 | 125 |
| 16 Jan | 2821.40 | 30.9 | -11.10 | 44.58 | 96 | -12 | 123 |
| 15 Jan | 2779.75 | 42 | 5.20 | 43.77 | 171 | 6 | 134 |
| 14 Jan | 2780.25 | 36.8 | -2.95 | 40.02 | 511 | 77 | 128 |
| 13 Jan | 2777.50 | 39.75 | 23.25 | 41.90 | 150 | 7 | 52 |
| 10 Jan | 2915.00 | 16.5 | -8.10 | 39.18 | 75 | 2 | 46 |
| 9 Jan | 2871.95 | 24.6 | 8.85 | 38.69 | 103 | -18 | 44 |
| 8 Jan | 2924.85 | 15.75 | -3.40 | 37.53 | 25 | -2 | 61 |
| 7 Jan | 2926.20 | 19.15 | -6.50 | 38.26 | 63 | 4 | 62 |
| 6 Jan | 2897.65 | 25.65 | 1.20 | 38.77 | 152 | -20 | 57 |
| 3 Jan | 2869.25 | 24.45 | 7.25 | 34.51 | 339 | 26 | 78 |
| 2 Jan | 2898.70 | 17.2 | -13.05 | 31.56 | 27 | -4 | 52 |
| 1 Jan | 2854.90 | 30.25 | 0.40 | 34.90 | 319 | 1 | 56 |
| 31 Dec | 2847.20 | 29.85 | 8.35 | 33.95 | 160 | 23 | 53 |
| 30 Dec | 2935.25 | 21.5 | -0.80 | 33.95 | 148 | -49 | 28 |
| 27 Dec | 2883.95 | 22.3 | -32.10 | 31.83 | 99 | 76 | 76 |
| 26 Dec | 2908.45 | 54.4 | 0.00 | 8.85 | 0 | 0 | 0 |
| 24 Dec | 2930.65 | 54.4 | 0.00 | 8.54 | 0 | 0 | 0 |
| 23 Dec | 2977.65 | 54.4 | 0.00 | 10.03 | 0 | 0 | 0 |
| 20 Dec | 2950.60 | 54.4 | 0.00 | 8.82 | 0 | 0 | 0 |
| 17 Dec | 3181.20 | 54.4 | 0.00 | 13.44 | 0 | 0 | 0 |
| 11 Dec | 3184.55 | 54.4 | 0.00 | 12.89 | 0 | 0 | 0 |
| 10 Dec | 3181.80 | 54.4 | 0.00 | 12.63 | 0 | 0 | 0 |
| 9 Dec | 3104.60 | 54.4 | 0.00 | 11.58 | 0 | 0 | 0 |
| 5 Dec | 3051.30 | 54.4 | 0.00 | 9.72 | 0 | 0 | 0 |
| 4 Dec | 3017.70 | 54.4 | 0.00 | 8.98 | 0 | 0 | 0 |
| 3 Dec | 3018.95 | 54.4 | 0.00 | 8.92 | 0 | 0 | 0 |
| 2 Dec | 3050.00 | 54.4 | 9.40 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2650 expiring on 30JAN2025
Delta for 2650 PE is -
Historical price for 2650 PE is as follows
On 27 Jan MPHASIS was trading at 2937.10. The strike last trading price was 2.3, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by -35 which decreased total open position to 147
On 24 Jan MPHASIS was trading at 3009.30. The strike last trading price was 1.7, which was -9.55 lower than the previous day. The implied volatity was 51.21, the open interest changed by -56 which decreased total open position to 181
On 23 Jan MPHASIS was trading at 2918.95. The strike last trading price was 14.4, which was -7.25 lower than the previous day. The implied volatity was 60.25, the open interest changed by 10 which increased total open position to 235
On 22 Jan MPHASIS was trading at 2808.95. The strike last trading price was 21.65, which was -5.35 lower than the previous day. The implied volatity was 47.34, the open interest changed by 51 which increased total open position to 225
On 21 Jan MPHASIS was trading at 2773.55. The strike last trading price was 27, which was 1.90 higher than the previous day. The implied volatity was 44.30, the open interest changed by 60 which increased total open position to 173
On 20 Jan MPHASIS was trading at 2805.25. The strike last trading price was 25.1, which was -4.60 lower than the previous day. The implied volatity was 45.15, the open interest changed by -13 which decreased total open position to 110
On 17 Jan MPHASIS was trading at 2817.20. The strike last trading price was 29.7, which was -1.20 lower than the previous day. The implied volatity was 45.49, the open interest changed by 3 which increased total open position to 125
On 16 Jan MPHASIS was trading at 2821.40. The strike last trading price was 30.9, which was -11.10 lower than the previous day. The implied volatity was 44.58, the open interest changed by -12 which decreased total open position to 123
On 15 Jan MPHASIS was trading at 2779.75. The strike last trading price was 42, which was 5.20 higher than the previous day. The implied volatity was 43.77, the open interest changed by 6 which increased total open position to 134
On 14 Jan MPHASIS was trading at 2780.25. The strike last trading price was 36.8, which was -2.95 lower than the previous day. The implied volatity was 40.02, the open interest changed by 77 which increased total open position to 128
On 13 Jan MPHASIS was trading at 2777.50. The strike last trading price was 39.75, which was 23.25 higher than the previous day. The implied volatity was 41.90, the open interest changed by 7 which increased total open position to 52
On 10 Jan MPHASIS was trading at 2915.00. The strike last trading price was 16.5, which was -8.10 lower than the previous day. The implied volatity was 39.18, the open interest changed by 2 which increased total open position to 46
On 9 Jan MPHASIS was trading at 2871.95. The strike last trading price was 24.6, which was 8.85 higher than the previous day. The implied volatity was 38.69, the open interest changed by -18 which decreased total open position to 44
On 8 Jan MPHASIS was trading at 2924.85. The strike last trading price was 15.75, which was -3.40 lower than the previous day. The implied volatity was 37.53, the open interest changed by -2 which decreased total open position to 61
On 7 Jan MPHASIS was trading at 2926.20. The strike last trading price was 19.15, which was -6.50 lower than the previous day. The implied volatity was 38.26, the open interest changed by 4 which increased total open position to 62
On 6 Jan MPHASIS was trading at 2897.65. The strike last trading price was 25.65, which was 1.20 higher than the previous day. The implied volatity was 38.77, the open interest changed by -20 which decreased total open position to 57
On 3 Jan MPHASIS was trading at 2869.25. The strike last trading price was 24.45, which was 7.25 higher than the previous day. The implied volatity was 34.51, the open interest changed by 26 which increased total open position to 78
On 2 Jan MPHASIS was trading at 2898.70. The strike last trading price was 17.2, which was -13.05 lower than the previous day. The implied volatity was 31.56, the open interest changed by -4 which decreased total open position to 52
On 1 Jan MPHASIS was trading at 2854.90. The strike last trading price was 30.25, which was 0.40 higher than the previous day. The implied volatity was 34.90, the open interest changed by 1 which increased total open position to 56
On 31 Dec MPHASIS was trading at 2847.20. The strike last trading price was 29.85, which was 8.35 higher than the previous day. The implied volatity was 33.95, the open interest changed by 23 which increased total open position to 53
On 30 Dec MPHASIS was trading at 2935.25. The strike last trading price was 21.5, which was -0.80 lower than the previous day. The implied volatity was 33.95, the open interest changed by -49 which decreased total open position to 28
On 27 Dec MPHASIS was trading at 2883.95. The strike last trading price was 22.3, which was -32.10 lower than the previous day. The implied volatity was 31.83, the open interest changed by 76 which increased total open position to 76
On 26 Dec MPHASIS was trading at 2908.45. The strike last trading price was 54.4, which was 0.00 lower than the previous day. The implied volatity was 8.85, 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 54.4, which was 0.00 lower than the previous day. The implied volatity was 8.54, 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 54.4, which was 0.00 lower than the previous day. The implied volatity was 10.03, 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 54.4, which was 0.00 lower than the previous day. The implied volatity was 8.82, 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 54.4, which was 0.00 lower than the previous day. The implied volatity was 13.44, 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 54.4, which was 0.00 lower than the previous day. The implied volatity was 12.89, 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 54.4, which was 0.00 lower than the previous day. The implied volatity was 12.63, 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 54.4, which was 0.00 lower than the previous day. The implied volatity was 11.58, 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 54.4, which was 0.00 lower than the previous day. The implied volatity was 9.72, 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 54.4, which was 0.00 lower than the previous day. The implied volatity was 8.98, 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 54.4, which was 0.00 lower than the previous day. The implied volatity was 8.92, 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 54.4, which was lower than the previous day. The implied volatity was 9.40, the open interest changed by 0 which decreased total open position to 0
