MPHASIS
Mphasis Limited
Historical option data for MPHASIS
27 Dec 2024 04:12 PM IST
| MPHASIS 30JAN2025 2700 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.80
Vega: 2.44
Theta: -1.70
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2883.95 | 250 | -90.00 | 31.70 | 2 | 0 | 4 | |||
| 26 Dec | 2908.45 | 340 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 24 Dec | 2930.65 | 340 | 22.55 | 51.37 | 1 | 0 | 5 | |||
| 23 Dec | 2977.65 | 317.45 | -25.30 | 26.89 | 5 | 4 | 4 | |||
| 20 Dec | 2950.60 | 342.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 3181.20 | 342.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 3184.55 | 342.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 3181.80 | 342.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 3104.60 | 342.75 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 3051.30 | 342.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 3017.70 | 342.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 3018.95 | 342.75 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 3050.00 | 342.75 | 342.75 | - | 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 2700 expiring on 30JAN2025
Delta for 2700 CE is 0.80
Historical price for 2700 CE is as follows
On 27 Dec MPHASIS was trading at 2883.95. The strike last trading price was 250, which was -90.00 lower than the previous day. The implied volatity was 31.70, the open interest changed by 0 which decreased total open position to 4
On 26 Dec MPHASIS was trading at 2908.45. The strike last trading price was 340, 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 24 Dec MPHASIS was trading at 2930.65. The strike last trading price was 340, which was 22.55 higher than the previous day. The implied volatity was 51.37, the open interest changed by 0 which decreased total open position to 5
On 23 Dec MPHASIS was trading at 2977.65. The strike last trading price was 317.45, which was -25.30 lower than the previous day. The implied volatity was 26.89, the open interest changed by 4 which increased total open position to 4
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 342.75, 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 342.75, 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 342.75, 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 342.75, 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 342.75, 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 342.75, 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 342.75, 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 342.75, 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 342.75, which was 342.75 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 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.19
Vega: 2.41
Theta: -0.95
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2883.95 | 30.7 | 1.70 | 31.28 | 164 | 32 | 139 |
| 26 Dec | 2908.45 | 29 | 0.70 | 33.73 | 122 | 60 | 109 |
| 24 Dec | 2930.65 | 28.3 | 2.90 | 32.26 | 40 | 12 | 48 |
| 23 Dec | 2977.65 | 25.4 | -9.05 | 33.51 | 28 | 22 | 36 |
| 20 Dec | 2950.60 | 34.45 | 23.90 | 34.90 | 6 | 3 | 12 |
| 17 Dec | 3181.20 | 10.55 | -6.15 | 34.39 | 3 | 0 | 9 |
| 11 Dec | 3184.55 | 16.7 | 0.00 | 0.00 | 0 | -5 | 0 |
| 10 Dec | 3181.80 | 16.7 | -3.60 | 35.77 | 12 | -5 | 9 |
| 9 Dec | 3104.60 | 20.3 | -12.45 | 34.36 | 3 | 2 | 15 |
| 5 Dec | 3051.30 | 32.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 3017.70 | 32.75 | 1.05 | 33.19 | 1 | 0 | 13 |
| 3 Dec | 3018.95 | 31.7 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 3050.00 | 31.7 | -11.20 | 33.97 | 2 | 0 | 13 |
| 28 Nov | 2957.60 | 42.9 | -71.75 | 32.12 | 4 | 0 | 12 |
| 25 Nov | 2982.40 | 114.65 | 0.00 | 7.07 | 0 | 0 | 0 |
| 22 Nov | 2883.55 | 114.65 | 0.00 | 5.03 | 0 | 0 | 0 |
| 21 Nov | 2786.20 | 114.65 | 0.00 | 2.74 | 0 | 0 | 0 |
| 20 Nov | 2789.25 | 114.65 | 0.00 | 3.00 | 0 | 0 | 0 |
| 19 Nov | 2789.25 | 114.65 | 0.00 | 3.00 | 0 | 0 | 0 |
| 18 Nov | 2758.15 | 114.65 | 0.00 | 2.40 | 0 | 0 | 0 |
| 14 Nov | 2839.30 | 114.65 | 0.00 | 3.89 | 0 | 0 | 0 |
| 12 Nov | 2853.45 | 114.65 | 0.00 | 4.40 | 0 | 0 | 0 |
| 11 Nov | 2861.50 | 114.65 | 0.00 | 4.40 | 0 | 0 | 0 |
| 8 Nov | 2858.35 | 114.65 | 0.00 | 4.32 | 0 | 0 | 0 |
| 7 Nov | 2839.15 | 114.65 | 0.00 | 3.97 | 0 | 0 | 0 |
| 6 Nov | 2896.40 | 114.65 | 0.00 | 5.10 | 0 | 0 | 0 |
| 5 Nov | 2857.70 | 114.65 | 0.00 | 4.31 | 0 | 0 | 0 |
| 4 Nov | 2870.15 | 114.65 | 4.51 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2700 expiring on 30JAN2025
Delta for 2700 PE is -0.19
Historical price for 2700 PE is as follows
On 27 Dec MPHASIS was trading at 2883.95. The strike last trading price was 30.7, which was 1.70 higher than the previous day. The implied volatity was 31.28, the open interest changed by 32 which increased total open position to 139
On 26 Dec MPHASIS was trading at 2908.45. The strike last trading price was 29, which was 0.70 higher than the previous day. The implied volatity was 33.73, the open interest changed by 60 which increased total open position to 109
On 24 Dec MPHASIS was trading at 2930.65. The strike last trading price was 28.3, which was 2.90 higher than the previous day. The implied volatity was 32.26, the open interest changed by 12 which increased total open position to 48
On 23 Dec MPHASIS was trading at 2977.65. The strike last trading price was 25.4, which was -9.05 lower than the previous day. The implied volatity was 33.51, the open interest changed by 22 which increased total open position to 36
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 34.45, which was 23.90 higher than the previous day. The implied volatity was 34.90, the open interest changed by 3 which increased total open position to 12
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 10.55, which was -6.15 lower than the previous day. The implied volatity was 34.39, the open interest changed by 0 which decreased total open position to 9
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 16.7, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -5 which decreased total open position to 0
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 16.7, which was -3.60 lower than the previous day. The implied volatity was 35.77, the open interest changed by -5 which decreased total open position to 9
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 20.3, which was -12.45 lower than the previous day. The implied volatity was 34.36, the open interest changed by 2 which increased total open position to 15
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 32.75, 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 32.75, which was 1.05 higher than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 13
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 31.7, 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 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 31.7, which was -11.20 lower than the previous day. The implied volatity was 33.97, the open interest changed by 0 which decreased total open position to 13
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 42.9, which was -71.75 lower than the previous day. The implied volatity was 32.12, the open interest changed by 0 which decreased total open position to 12
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 114.65, which was 0.00 lower than the previous day. The implied volatity was 7.07, 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 114.65, which was 0.00 lower than the previous day. The implied volatity was 5.03, 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 114.65, which was 0.00 lower than the previous day. The implied volatity was 2.74, 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 114.65, which was 0.00 lower than the previous day. The implied volatity was 3.00, 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 114.65, which was 0.00 lower than the previous day. The implied volatity was 3.00, 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 114.65, which was 0.00 lower than the previous day. The implied volatity was 2.40, 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 114.65, which was 0.00 lower than the previous day. The implied volatity was 3.89, 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 114.65, which was 0.00 lower than the previous day. The implied volatity was 4.40, 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 114.65, which was 0.00 lower than the previous day. The implied volatity was 4.40, 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 114.65, which was 0.00 lower than the previous day. The implied volatity was 4.32, 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 114.65, which was 0.00 lower than the previous day. The implied volatity was 3.97, 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 114.65, which was 0.00 lower than the previous day. The implied volatity was 5.10, 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 114.65, which was 0.00 lower than the previous day. The implied volatity was 4.31, 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 114.65, which was lower than the previous day. The implied volatity was 4.51, the open interest changed by 0 which decreased total open position to 0
