MPHASIS
Mphasis Limited
Historical option data for MPHASIS
21 Nov 2024 04:12 PM IST
| MPHASIS 28NOV2024 2650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2786.20 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2789.25 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2789.25 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2758.15 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 2839.30 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2845.35 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2853.45 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2861.50 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2858.35 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2839.15 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2896.40 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2857.70 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2870.15 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Nov | 2894.15 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2879.55 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3007.00 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3022.50 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3012.85 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3041.05 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2977.65 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2985.50 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3080.20 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2911.35 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2929.80 | 474.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2874.45 | 474.55 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2650 expiring on 28NOV2024
Delta for 2650 CE is -
Historical price for 2650 CE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 474.55, 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 474.55, 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 474.55, 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 474.55, 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 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 474.55, 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 Nov MPHASIS was trading at 2845.35. The strike last trading price was 474.55, 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 Nov MPHASIS was trading at 2853.45. The strike last trading price was 474.55, 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 474.55, 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 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 474.55, 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 474.55, 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 Nov MPHASIS was trading at 2896.40. The strike last trading price was 474.55, 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 Nov MPHASIS was trading at 2857.70. The strike last trading price was 474.55, 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 Nov MPHASIS was trading at 2870.15. The strike last trading price was 474.55, 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 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 474.55, 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 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 474.55, 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 Oct MPHASIS was trading at 3007.00. The strike last trading price was 474.55, 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 474.55, 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 474.55, 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 Oct MPHASIS was trading at 3041.05. The strike last trading price was 474.55, 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 474.55, 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 474.55, 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 474.55, 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 474.55, 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 474.55, 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 474.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MPHASIS 28NOV2024 2650 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.16
Vega: 0.92
Theta: -2.13
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2786.20 | 11 | -4.05 | 34.39 | 130 | -16 | 58 |
| 20 Nov | 2789.25 | 15.05 | 0.00 | 36.09 | 298 | -2 | 75 |
| 19 Nov | 2789.25 | 15.05 | -8.05 | 36.09 | 298 | -1 | 75 |
| 18 Nov | 2758.15 | 23.1 | 12.15 | 36.71 | 354 | 9 | 75 |
| 14 Nov | 2839.30 | 10.95 | -0.90 | 33.76 | 108 | 14 | 65 |
| 13 Nov | 2845.35 | 11.85 | -1.00 | 33.78 | 110 | 14 | 51 |
| 12 Nov | 2853.45 | 12.85 | -1.60 | 33.22 | 95 | 11 | 64 |
| 11 Nov | 2861.50 | 14.45 | -1.45 | 35.34 | 42 | -3 | 52 |
| 8 Nov | 2858.35 | 15.9 | -7.25 | 31.68 | 50 | 5 | 56 |
| 7 Nov | 2839.15 | 23.15 | 2.45 | 35.14 | 119 | -9 | 42 |
| 6 Nov | 2896.40 | 20.7 | -8.35 | 38.12 | 115 | -1 | 31 |
| 5 Nov | 2857.70 | 29.05 | -7.00 | 36.62 | 46 | 11 | 31 |
| 4 Nov | 2870.15 | 36.05 | 0.95 | 42.60 | 22 | 6 | 13 |
| 1 Nov | 2894.15 | 35.1 | 0.00 | 0.00 | 0 | 7 | 0 |
| 31 Oct | 2879.55 | 35.1 | -2.60 | - | 13 | 8 | 8 |
| 30 Oct | 3007.00 | 37.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3022.50 | 37.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3012.85 | 37.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3041.05 | 37.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2977.65 | 37.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2985.50 | 37.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3080.20 | 37.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2911.35 | 37.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2929.80 | 37.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2874.45 | 37.7 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2650 expiring on 28NOV2024
Delta for 2650 PE is -0.16
Historical price for 2650 PE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 11, which was -4.05 lower than the previous day. The implied volatity was 34.39, the open interest changed by -16 which decreased total open position to 58
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 15.05, which was 0.00 lower than the previous day. The implied volatity was 36.09, the open interest changed by -2 which decreased total open position to 75
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 15.05, which was -8.05 lower than the previous day. The implied volatity was 36.09, the open interest changed by -1 which decreased total open position to 75
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 23.1, which was 12.15 higher than the previous day. The implied volatity was 36.71, the open interest changed by 9 which increased total open position to 75
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 10.95, which was -0.90 lower than the previous day. The implied volatity was 33.76, the open interest changed by 14 which increased total open position to 65
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 11.85, which was -1.00 lower than the previous day. The implied volatity was 33.78, the open interest changed by 14 which increased total open position to 51
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 12.85, which was -1.60 lower than the previous day. The implied volatity was 33.22, the open interest changed by 11 which increased total open position to 64
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 14.45, which was -1.45 lower than the previous day. The implied volatity was 35.34, the open interest changed by -3 which decreased total open position to 52
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 15.9, which was -7.25 lower than the previous day. The implied volatity was 31.68, the open interest changed by 5 which increased total open position to 56
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 23.15, which was 2.45 higher than the previous day. The implied volatity was 35.14, the open interest changed by -9 which decreased total open position to 42
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 20.7, which was -8.35 lower than the previous day. The implied volatity was 38.12, the open interest changed by -1 which decreased total open position to 31
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 29.05, which was -7.00 lower than the previous day. The implied volatity was 36.62, the open interest changed by 11 which increased total open position to 31
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 36.05, which was 0.95 higher than the previous day. The implied volatity was 42.60, the open interest changed by 6 which increased total open position to 13
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 35.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 7 which increased total open position to 0
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 35.1, which was -2.60 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 37.7, 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 37.7, 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 37.7, 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 Oct MPHASIS was trading at 3041.05. The strike last trading price was 37.7, 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 37.7, 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 37.7, 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 37.7, 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 37.7, 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 37.7, 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 37.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
