MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 2750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2950.60 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 3117.10 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 3176.55 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 3181.20 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 3197.30 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 3195.40 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 3190.35 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 3184.55 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Dec | 3181.80 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 3104.60 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Dec | 3053.95 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 3051.30 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 3017.70 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 3018.95 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 3050.00 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2974.55 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2957.60 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 3017.00 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2999.10 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2982.40 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2883.55 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2786.20 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Nov | 2789.25 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Nov | 2789.25 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Nov | 2758.15 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Nov | 2839.30 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2845.35 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2861.50 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2858.35 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2839.15 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2896.40 | 258.45 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2870.15 | 258.45 | 258.45 | - | 0 | 0 | 0 | |||
| 1 Nov | 2894.15 | 0 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2750 expiring on 26DEC2024
Delta for 2750 CE is -
Historical price for 2750 CE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, 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 258.45, which was 258.45 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 2750 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.07
Vega: 0.49
Theta: -1.54
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2950.60 | 4.4 | 2.65 | 39.29 | 1,186 | 51 | 114 |
| 19 Dec | 3117.10 | 1.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 3176.55 | 1.75 | 0.00 | 0.00 | 0 | -27 | 0 |
| 17 Dec | 3181.20 | 1.75 | -0.05 | 47.87 | 39 | -27 | 63 |
| 16 Dec | 3197.30 | 1.8 | -0.05 | 45.55 | 18 | -10 | 89 |
| 13 Dec | 3195.40 | 1.85 | -0.30 | 40.99 | 41 | 9 | 100 |
| 12 Dec | 3190.35 | 2.15 | 0.00 | 39.07 | 1 | 0 | 91 |
| 11 Dec | 3184.55 | 2.15 | -0.85 | 38.07 | 28 | 19 | 92 |
| 10 Dec | 3181.80 | 3 | -1.50 | 38.60 | 60 | 14 | 70 |
| 9 Dec | 3104.60 | 4.5 | -1.35 | 36.03 | 10 | -6 | 56 |
| 6 Dec | 3053.95 | 5.85 | -0.60 | 30.71 | 138 | -24 | 62 |
| 5 Dec | 3051.30 | 6.45 | -3.55 | 31.25 | 376 | 21 | 89 |
| 4 Dec | 3017.70 | 10 | -2.00 | 31.11 | 187 | 25 | 68 |
| 3 Dec | 3018.95 | 12 | 0.20 | 32.04 | 109 | 10 | 49 |
| 2 Dec | 3050.00 | 11.8 | -8.00 | 33.55 | 97 | 11 | 39 |
| 29 Nov | 2974.55 | 19.8 | -8.55 | 31.06 | 18 | 4 | 28 |
| 28 Nov | 2957.60 | 28.35 | -70.00 | 34.07 | 61 | 24 | 24 |
| 27 Nov | 3017.00 | 98.35 | 0.00 | 9.45 | 0 | 0 | 0 |
| 26 Nov | 2999.10 | 98.35 | 0.00 | 8.05 | 0 | 0 | 0 |
| 25 Nov | 2982.40 | 98.35 | 0.00 | 7.83 | 0 | 0 | 0 |
| 22 Nov | 2883.55 | 98.35 | 0.00 | 4.83 | 0 | 0 | 0 |
| 21 Nov | 2786.20 | 98.35 | 0.00 | 1.63 | 0 | 0 | 0 |
| 20 Nov | 2789.25 | 98.35 | 0.00 | 2.04 | 0 | 0 | 0 |
| 19 Nov | 2789.25 | 98.35 | 0.00 | 2.04 | 0 | 0 | 0 |
| 18 Nov | 2758.15 | 98.35 | 0.00 | 1.15 | 0 | 0 | 0 |
| 14 Nov | 2839.30 | 98.35 | 0.00 | 3.66 | 0 | 0 | 0 |
| 13 Nov | 2845.35 | 98.35 | 0.00 | 3.71 | 0 | 0 | 0 |
| 11 Nov | 2861.50 | 98.35 | 0.00 | 4.03 | 0 | 0 | 0 |
| 8 Nov | 2858.35 | 98.35 | 0.00 | 3.40 | 0 | 0 | 0 |
| 7 Nov | 2839.15 | 98.35 | 0.00 | 3.32 | 0 | 0 | 0 |
| 6 Nov | 2896.40 | 98.35 | 0.00 | 4.61 | 0 | 0 | 0 |
| 4 Nov | 2870.15 | 98.35 | 98.35 | 4.00 | 0 | 0 | 0 |
| 1 Nov | 2894.15 | 0 | 4.81 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2750 expiring on 26DEC2024
Delta for 2750 PE is -0.07
Historical price for 2750 PE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 4.4, which was 2.65 higher than the previous day. The implied volatity was 39.29, the open interest changed by 51 which increased total open position to 114
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 1.75, 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 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 1.75, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -27 which decreased total open position to 0
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 1.75, which was -0.05 lower than the previous day. The implied volatity was 47.87, the open interest changed by -27 which decreased total open position to 63
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 1.8, which was -0.05 lower than the previous day. The implied volatity was 45.55, the open interest changed by -10 which decreased total open position to 89
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 1.85, which was -0.30 lower than the previous day. The implied volatity was 40.99, the open interest changed by 9 which increased total open position to 100
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 2.15, which was 0.00 lower than the previous day. The implied volatity was 39.07, the open interest changed by 0 which decreased total open position to 91
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 2.15, which was -0.85 lower than the previous day. The implied volatity was 38.07, the open interest changed by 19 which increased total open position to 92
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 3, which was -1.50 lower than the previous day. The implied volatity was 38.60, the open interest changed by 14 which increased total open position to 70
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 4.5, which was -1.35 lower than the previous day. The implied volatity was 36.03, the open interest changed by -6 which decreased total open position to 56
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 5.85, which was -0.60 lower than the previous day. The implied volatity was 30.71, the open interest changed by -24 which decreased total open position to 62
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 6.45, which was -3.55 lower than the previous day. The implied volatity was 31.25, the open interest changed by 21 which increased total open position to 89
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 10, which was -2.00 lower than the previous day. The implied volatity was 31.11, the open interest changed by 25 which increased total open position to 68
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 12, which was 0.20 higher than the previous day. The implied volatity was 32.04, the open interest changed by 10 which increased total open position to 49
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 11.8, which was -8.00 lower than the previous day. The implied volatity was 33.55, the open interest changed by 11 which increased total open position to 39
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 19.8, which was -8.55 lower than the previous day. The implied volatity was 31.06, the open interest changed by 4 which increased total open position to 28
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 28.35, which was -70.00 lower than the previous day. The implied volatity was 34.07, the open interest changed by 24 which increased total open position to 24
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 98.35, which was 0.00 lower than the previous day. The implied volatity was 9.45, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 8.05, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 7.83, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 4.83, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 1.63, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 2.04, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 2.04, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 1.15, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 3.66, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 3.71, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 4.03, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 3.40, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 3.32, 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 98.35, which was 0.00 lower than the previous day. The implied volatity was 4.61, 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 98.35, which was 98.35 higher than the previous day. The implied volatity was 4.00, 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 4.81, the open interest changed by 0 which decreased total open position to 0
