MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 2650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2950.60 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 3117.10 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 3176.55 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 3181.20 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 3197.30 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 3195.40 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 3190.35 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 3184.55 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 3181.80 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 3104.60 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 3053.95 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 3051.30 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 4 Dec | 3017.70 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 3018.95 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 3050.00 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2974.55 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2957.60 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 3017.00 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2999.10 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2982.40 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2883.55 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2786.20 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2789.25 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2789.25 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2758.15 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2861.50 | 324.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2839.15 | 324.55 | 324.55 | - | 0 | 0 | 0 | |||
| 1 Nov | 2894.15 | 0 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2650 expiring on 26DEC2024
Delta for 2650 CE is -
Historical price for 2650 CE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, 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 324.55, which was 324.55 higher 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 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 26DEC2024 2650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2950.60 | 1.45 | 0.00 | 0.00 | 0 | -1 | 0 |
| 19 Dec | 3117.10 | 1.45 | -0.10 | 55.61 | 24 | 0 | 41 |
| 18 Dec | 3176.55 | 1.55 | -0.40 | - | 2 | 0 | 41 |
| 17 Dec | 3181.20 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 3197.30 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 3195.40 | 1.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 3190.35 | 1.95 | 0.00 | 0.00 | 0 | -1 | 0 |
| 11 Dec | 3184.55 | 1.95 | 0.65 | 45.23 | 5 | -1 | 41 |
| 10 Dec | 3181.80 | 1.3 | -1.80 | 40.93 | 2 | 0 | 43 |
| 9 Dec | 3104.60 | 3.1 | 0.00 | 0.00 | 0 | -1 | 0 |
| 6 Dec | 3053.95 | 3.1 | 0.00 | 34.31 | 1 | 0 | 44 |
| 5 Dec | 3051.30 | 3.1 | -1.90 | 34.02 | 14 | 1 | 44 |
| 4 Dec | 3017.70 | 5 | -0.50 | 33.92 | 21 | 0 | 43 |
| 3 Dec | 3018.95 | 5.5 | -0.75 | 33.88 | 2 | -1 | 43 |
| 2 Dec | 3050.00 | 6.25 | -2.85 | 36.10 | 113 | 12 | 44 |
| 29 Nov | 2974.55 | 9.1 | -7.65 | 32.20 | 50 | 2 | 32 |
| 28 Nov | 2957.60 | 16.75 | 3.75 | 36.68 | 94 | 27 | 32 |
| 27 Nov | 3017.00 | 13 | 1.00 | 37.66 | 4 | 2 | 7 |
| 26 Nov | 2999.10 | 12 | 0.00 | 0.00 | 0 | -1 | 0 |
| 25 Nov | 2982.40 | 12 | -44.70 | 33.62 | 9 | -1 | 5 |
| 22 Nov | 2883.55 | 56.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 2786.20 | 56.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2789.25 | 56.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2789.25 | 56.7 | 0.00 | 0.00 | 0 | 6 | 0 |
| 18 Nov | 2758.15 | 56.7 | -8.85 | 32.34 | 8 | 4 | 4 |
| 11 Nov | 2861.50 | 65.55 | 0.00 | 6.56 | 0 | 0 | 0 |
| 7 Nov | 2839.15 | 65.55 | 65.55 | 5.80 | 0 | 0 | 0 |
| 1 Nov | 2894.15 | 0 | 7.07 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2650 expiring on 26DEC2024
Delta for 2650 PE is 0.00
Historical price for 2650 PE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 1.45, 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 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 1.45, which was -0.10 lower than the previous day. The implied volatity was 55.61, the open interest changed by 0 which decreased total open position to 41
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 1.55, which was -0.40 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 1.95, 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 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 1.95, 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 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 1.95, 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 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 1.95, 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 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 1.95, which was 0.65 higher than the previous day. The implied volatity was 45.23, the open interest changed by -1 which decreased total open position to 41
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 1.3, which was -1.80 lower than the previous day. The implied volatity was 40.93, the open interest changed by 0 which decreased total open position to 43
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 3.1, 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 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 3.1, which was 0.00 lower than the previous day. The implied volatity was 34.31, the open interest changed by 0 which decreased total open position to 44
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 3.1, which was -1.90 lower than the previous day. The implied volatity was 34.02, the open interest changed by 1 which increased total open position to 44
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 5, which was -0.50 lower than the previous day. The implied volatity was 33.92, the open interest changed by 0 which decreased total open position to 43
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 5.5, which was -0.75 lower than the previous day. The implied volatity was 33.88, the open interest changed by -1 which decreased total open position to 43
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 6.25, which was -2.85 lower than the previous day. The implied volatity was 36.10, the open interest changed by 12 which increased total open position to 44
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 9.1, which was -7.65 lower than the previous day. The implied volatity was 32.20, the open interest changed by 2 which increased total open position to 32
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 16.75, which was 3.75 higher than the previous day. The implied volatity was 36.68, the open interest changed by 27 which increased total open position to 32
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 13, which was 1.00 higher than the previous day. The implied volatity was 37.66, the open interest changed by 2 which increased total open position to 7
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 12, 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 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 12, which was -44.70 lower than the previous day. The implied volatity was 33.62, the open interest changed by -1 which decreased total open position to 5
On 22 Nov MPHASIS was trading at 2883.55. The strike last trading price was 56.7, 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 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 56.7, 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 56.7, 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 56.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 6 which increased total open position to 0
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 56.7, which was -8.85 lower than the previous day. The implied volatity was 32.34, the open interest changed by 4 which increased total open position to 4
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 65.55, which was 0.00 lower than the previous day. The implied volatity was 6.56, 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 65.55, which was 65.55 higher than the previous day. The implied volatity was 5.80, 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 0, which was lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0
