MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.89
Vega: 0.70
Theta: -2.77
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2950.60 | 169.7 | -138.30 | 36.04 | 27 | 5 | 55 | |||
| 19 Dec | 3117.10 | 308 | -57.00 | - | 13 | 2 | 51 | |||
| 18 Dec | 3176.55 | 365 | -58.00 | - | 1 | 0 | 49 | |||
| 17 Dec | 3181.20 | 423 | 8.00 | 73.86 | 1 | 0 | 49 | |||
| 16 Dec | 3197.30 | 415 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 3195.40 | 415 | 0.00 | 0.00 | 0 | -2 | 0 | |||
| 12 Dec | 3190.35 | 415 | 60.00 | 60.08 | 3 | 0 | 51 | |||
| 11 Dec | 3184.55 | 355 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 10 Dec | 3181.80 | 355 | 36.55 | - | 4 | -1 | 51 | |||
| 9 Dec | 3104.60 | 318.45 | 10.50 | - | 2 | -1 | 51 | |||
| 6 Dec | 3053.95 | 307.95 | 24.95 | 50.00 | 1 | 0 | 51 | |||
| 5 Dec | 3051.30 | 283 | 42.40 | 29.56 | 9 | -2 | 51 | |||
| 4 Dec | 3017.70 | 240.6 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 3 Dec | 3018.95 | 240.6 | 18.45 | 21.47 | 2 | 0 | 54 | |||
| 2 Dec | 3050.00 | 222.15 | 0.00 | 0.00 | 0 | 32 | 0 | |||
| 29 Nov | 2974.55 | 222.15 | 20.55 | 31.09 | 47 | 31 | 53 | |||
| 28 Nov | 2957.60 | 201.6 | -69.40 | 24.14 | 5 | 1 | 22 | |||
| 27 Nov | 3017.00 | 271 | 32.25 | 31.85 | 5 | 0 | 22 | |||
| 26 Nov | 2999.10 | 238.75 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 25 Nov | 2982.40 | 238.75 | 79.75 | 28.82 | 32 | -10 | 22 | |||
| 22 Nov | 2883.55 | 159 | 52.25 | 27.09 | 47 | -5 | 27 | |||
| 21 Nov | 2786.20 | 106.75 | -6.55 | 31.32 | 24 | -1 | 32 | |||
| 20 Nov | 2789.25 | 113.3 | 0.00 | 30.36 | 48 | 9 | 32 | |||
| 19 Nov | 2789.25 | 113.3 | 11.30 | 30.36 | 48 | 8 | 32 | |||
| 18 Nov | 2758.15 | 102 | -40.00 | 30.33 | 17 | 15 | 23 | |||
| 14 Nov | 2839.30 | 142 | -26.00 | 24.92 | 1 | 0 | 8 | |||
| 13 Nov | 2845.35 | 168 | 13.00 | 31.12 | 3 | 0 | 5 | |||
| 12 Nov | 2853.45 | 155 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 2861.50 | 155 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 2858.35 | 155 | 0.00 | 0.00 | 0 | 5 | 0 | |||
| 7 Nov | 2839.15 | 155 | -247.10 | 26.99 | 5 | 3 | 3 | |||
| 6 Nov | 2896.40 | 402.1 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2857.70 | 402.1 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2870.15 | 402.1 | 402.10 | - | 0 | 0 | 0 | |||
| 1 Nov | 2894.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 31 Oct | 2879.55 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3007.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3022.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3012.85 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3041.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2985.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3080.20 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2962.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2876.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 9 Oct | 2899.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2901.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2874.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2846.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2921.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3015.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3010.40 | 0 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2800 expiring on 26DEC2024
Delta for 2800 CE is 0.89
Historical price for 2800 CE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 169.7, which was -138.30 lower than the previous day. The implied volatity was 36.04, the open interest changed by 5 which increased total open position to 55
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 308, which was -57.00 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 51
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 365, which was -58.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 49
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 423, which was 8.00 higher than the previous day. The implied volatity was 73.86, the open interest changed by 0 which decreased total open position to 49
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 415, 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 415, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 415, which was 60.00 higher than the previous day. The implied volatity was 60.08, the open interest changed by 0 which decreased total open position to 51
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 355, 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 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 355, which was 36.55 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 51
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 318.45, which was 10.50 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 51
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 307.95, which was 24.95 higher than the previous day. The implied volatity was 50.00, the open interest changed by 0 which decreased total open position to 51
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 283, which was 42.40 higher than the previous day. The implied volatity was 29.56, the open interest changed by -2 which decreased total open position to 51
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 240.6, 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 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 240.6, which was 18.45 higher than the previous day. The implied volatity was 21.47, the open interest changed by 0 which decreased total open position to 54
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 222.15, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 32 which increased total open position to 0
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 222.15, which was 20.55 higher than the previous day. The implied volatity was 31.09, the open interest changed by 31 which increased total open position to 53
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 201.6, which was -69.40 lower than the previous day. The implied volatity was 24.14, the open interest changed by 1 which increased total open position to 22
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 271, which was 32.25 higher than the previous day. The implied volatity was 31.85, the open interest changed by 0 which decreased total open position to 22
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 238.75, 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 238.75, which was 79.75 higher than the previous day. The implied volatity was 28.82, the open interest changed by -10 which decreased total open position to 22
On 22 Nov MPHASIS was trading at 2883.55. The strike last trading price was 159, which was 52.25 higher than the previous day. The implied volatity was 27.09, the open interest changed by -5 which decreased total open position to 27
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 106.75, which was -6.55 lower than the previous day. The implied volatity was 31.32, the open interest changed by -1 which decreased total open position to 32
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 113.3, which was 0.00 lower than the previous day. The implied volatity was 30.36, the open interest changed by 9 which increased total open position to 32
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 113.3, which was 11.30 higher than the previous day. The implied volatity was 30.36, the open interest changed by 8 which increased total open position to 32
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 102, which was -40.00 lower than the previous day. The implied volatity was 30.33, the open interest changed by 15 which increased total open position to 23
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 142, which was -26.00 lower than the previous day. The implied volatity was 24.92, the open interest changed by 0 which decreased total open position to 8
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 168, which was 13.00 higher than the previous day. The implied volatity was 31.12, the open interest changed by 0 which decreased total open position to 5
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 155, 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 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 155, 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 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 155, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 5 which increased total open position to 0
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 155, which was -247.10 lower than the previous day. The implied volatity was 26.99, the open interest changed by 3 which increased total open position to 3
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 402.1, 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 402.1, 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 402.1, which was 402.10 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 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 0, 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 14 Oct MPHASIS was trading at 2962.60. 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 which decreased total open position to
On 11 Oct MPHASIS was trading at 2876.35. 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 which decreased total open position to
On 9 Oct MPHASIS was trading at 2899.15. 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 which decreased total open position to
On 8 Oct MPHASIS was trading at 2901.10. 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 which decreased total open position to
On 7 Oct MPHASIS was trading at 2874.45. 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 which decreased total open position to
On 4 Oct MPHASIS was trading at 2846.60. 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 which decreased total open position to
On 3 Oct MPHASIS was trading at 2921.00. 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 which decreased total open position to
On 1 Oct MPHASIS was trading at 3015.60. 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 which decreased total open position to
On 30 Sept MPHASIS was trading at 3010.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MPHASIS 26DEC2024 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.09
Vega: 0.61
Theta: -1.60
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2950.60 | 5.2 | 1.65 | 33.12 | 820 | 35 | 167 |
| 19 Dec | 3117.10 | 3.55 | 0.70 | 45.59 | 256 | 8 | 134 |
| 18 Dec | 3176.55 | 2.85 | 0.40 | 49.84 | 13 | -10 | 125 |
| 17 Dec | 3181.20 | 2.45 | -0.05 | 45.43 | 97 | -11 | 134 |
| 16 Dec | 3197.30 | 2.5 | 0.30 | 43.18 | 65 | -16 | 145 |
| 13 Dec | 3195.40 | 2.2 | -1.10 | 38.08 | 79 | 3 | 161 |
| 12 Dec | 3190.35 | 3.3 | 0.40 | 37.77 | 73 | 1 | 158 |
| 11 Dec | 3184.55 | 2.9 | -1.60 | 35.99 | 142 | -45 | 159 |
| 10 Dec | 3181.80 | 4.5 | -1.75 | 37.43 | 310 | -23 | 205 |
| 9 Dec | 3104.60 | 6.25 | -2.80 | 34.26 | 398 | 0 | 227 |
| 6 Dec | 3053.95 | 9.05 | -1.00 | 29.71 | 372 | -16 | 226 |
| 5 Dec | 3051.30 | 10.05 | -5.50 | 30.49 | 371 | 25 | 243 |
| 4 Dec | 3017.70 | 15.55 | -2.70 | 30.63 | 157 | -9 | 216 |
| 3 Dec | 3018.95 | 18.25 | 0.20 | 31.64 | 210 | 5 | 228 |
| 2 Dec | 3050.00 | 18.05 | -9.80 | 33.45 | 260 | 17 | 222 |
| 29 Nov | 2974.55 | 27.85 | -12.15 | 30.31 | 202 | -11 | 203 |
| 28 Nov | 2957.60 | 40 | 7.60 | 34.10 | 719 | 54 | 213 |
| 27 Nov | 3017.00 | 32.4 | -0.95 | 34.96 | 103 | 48 | 160 |
| 26 Nov | 2999.10 | 33.35 | -4.65 | 33.20 | 81 | 18 | 112 |
| 25 Nov | 2982.40 | 38 | -30.05 | 34.19 | 101 | 44 | 93 |
| 22 Nov | 2883.55 | 68.05 | -40.10 | 33.42 | 52 | 3 | 52 |
| 21 Nov | 2786.20 | 108.15 | 10.15 | 31.44 | 31 | 13 | 49 |
| 20 Nov | 2789.25 | 98 | 0.00 | 29.49 | 32 | 9 | 37 |
| 19 Nov | 2789.25 | 98 | -28.75 | 29.49 | 32 | 10 | 37 |
| 18 Nov | 2758.15 | 126.75 | 38.75 | 33.92 | 14 | 4 | 28 |
| 14 Nov | 2839.30 | 88 | -0.95 | 32.94 | 4 | 1 | 21 |
| 13 Nov | 2845.35 | 88.95 | 0.95 | 33.19 | 2 | 0 | 20 |
| 12 Nov | 2853.45 | 88 | 8.00 | 32.25 | 4 | 1 | 21 |
| 11 Nov | 2861.50 | 80 | -7.00 | 31.58 | 1 | 0 | 19 |
| 8 Nov | 2858.35 | 87 | -16.00 | 30.48 | 1 | 0 | 20 |
| 7 Nov | 2839.15 | 103 | 28.00 | 34.03 | 19 | 8 | 20 |
| 6 Nov | 2896.40 | 75 | -30.00 | 31.62 | 5 | 0 | 12 |
| 5 Nov | 2857.70 | 105 | 5.00 | 33.77 | 9 | -1 | 11 |
| 4 Nov | 2870.15 | 100 | 11.00 | 35.33 | 7 | 3 | 8 |
| 1 Nov | 2894.15 | 89 | 0.00 | 0.00 | 0 | 2 | 0 |
| 31 Oct | 2879.55 | 89 | 34.00 | - | 3 | 1 | 4 |
| 30 Oct | 3007.00 | 55 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3022.50 | 55 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3012.85 | 55 | 0.00 | - | 0 | 0 | 3 |
| 25 Oct | 3041.05 | 55 | 0.00 | - | 0 | 0 | 3 |
| 21 Oct | 2985.50 | 55 | 0.00 | - | 2 | 1 | 2 |
| 17 Oct | 3080.20 | 55 | 55.00 | - | 2 | 1 | 1 |
| 14 Oct | 2962.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2876.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2899.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2901.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2874.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2846.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2921.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3015.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3010.40 | 0 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2800 expiring on 26DEC2024
Delta for 2800 PE is -0.09
Historical price for 2800 PE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 5.2, which was 1.65 higher than the previous day. The implied volatity was 33.12, the open interest changed by 35 which increased total open position to 167
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 3.55, which was 0.70 higher than the previous day. The implied volatity was 45.59, the open interest changed by 8 which increased total open position to 134
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 2.85, which was 0.40 higher than the previous day. The implied volatity was 49.84, the open interest changed by -10 which decreased total open position to 125
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 2.45, which was -0.05 lower than the previous day. The implied volatity was 45.43, the open interest changed by -11 which decreased total open position to 134
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 2.5, which was 0.30 higher than the previous day. The implied volatity was 43.18, the open interest changed by -16 which decreased total open position to 145
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 2.2, which was -1.10 lower than the previous day. The implied volatity was 38.08, the open interest changed by 3 which increased total open position to 161
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 3.3, which was 0.40 higher than the previous day. The implied volatity was 37.77, the open interest changed by 1 which increased total open position to 158
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 2.9, which was -1.60 lower than the previous day. The implied volatity was 35.99, the open interest changed by -45 which decreased total open position to 159
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 4.5, which was -1.75 lower than the previous day. The implied volatity was 37.43, the open interest changed by -23 which decreased total open position to 205
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 6.25, which was -2.80 lower than the previous day. The implied volatity was 34.26, the open interest changed by 0 which decreased total open position to 227
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 9.05, which was -1.00 lower than the previous day. The implied volatity was 29.71, the open interest changed by -16 which decreased total open position to 226
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 10.05, which was -5.50 lower than the previous day. The implied volatity was 30.49, the open interest changed by 25 which increased total open position to 243
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 15.55, which was -2.70 lower than the previous day. The implied volatity was 30.63, the open interest changed by -9 which decreased total open position to 216
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 18.25, which was 0.20 higher than the previous day. The implied volatity was 31.64, the open interest changed by 5 which increased total open position to 228
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 18.05, which was -9.80 lower than the previous day. The implied volatity was 33.45, the open interest changed by 17 which increased total open position to 222
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 27.85, which was -12.15 lower than the previous day. The implied volatity was 30.31, the open interest changed by -11 which decreased total open position to 203
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 40, which was 7.60 higher than the previous day. The implied volatity was 34.10, the open interest changed by 54 which increased total open position to 213
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 32.4, which was -0.95 lower than the previous day. The implied volatity was 34.96, the open interest changed by 48 which increased total open position to 160
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 33.35, which was -4.65 lower than the previous day. The implied volatity was 33.20, the open interest changed by 18 which increased total open position to 112
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 38, which was -30.05 lower than the previous day. The implied volatity was 34.19, the open interest changed by 44 which increased total open position to 93
On 22 Nov MPHASIS was trading at 2883.55. The strike last trading price was 68.05, which was -40.10 lower than the previous day. The implied volatity was 33.42, the open interest changed by 3 which increased total open position to 52
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 108.15, which was 10.15 higher than the previous day. The implied volatity was 31.44, the open interest changed by 13 which increased total open position to 49
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 98, which was 0.00 lower than the previous day. The implied volatity was 29.49, the open interest changed by 9 which increased total open position to 37
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 98, which was -28.75 lower than the previous day. The implied volatity was 29.49, the open interest changed by 10 which increased total open position to 37
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 126.75, which was 38.75 higher than the previous day. The implied volatity was 33.92, the open interest changed by 4 which increased total open position to 28
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 88, which was -0.95 lower than the previous day. The implied volatity was 32.94, the open interest changed by 1 which increased total open position to 21
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 88.95, which was 0.95 higher than the previous day. The implied volatity was 33.19, the open interest changed by 0 which decreased total open position to 20
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 88, which was 8.00 higher than the previous day. The implied volatity was 32.25, the open interest changed by 1 which increased total open position to 21
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 80, which was -7.00 lower than the previous day. The implied volatity was 31.58, the open interest changed by 0 which decreased total open position to 19
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 87, which was -16.00 lower than the previous day. The implied volatity was 30.48, the open interest changed by 0 which decreased total open position to 20
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 103, which was 28.00 higher than the previous day. The implied volatity was 34.03, the open interest changed by 8 which increased total open position to 20
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 75, which was -30.00 lower than the previous day. The implied volatity was 31.62, the open interest changed by 0 which decreased total open position to 12
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 105, which was 5.00 higher than the previous day. The implied volatity was 33.77, the open interest changed by -1 which decreased total open position to 11
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 100, which was 11.00 higher than the previous day. The implied volatity was 35.33, the open interest changed by 3 which increased total open position to 8
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 89, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 89, which was 34.00 higher 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 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 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 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 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 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 55, which was 55.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct MPHASIS was trading at 2962.60. 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 which decreased total open position to
On 11 Oct MPHASIS was trading at 2876.35. 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 which decreased total open position to
On 9 Oct MPHASIS was trading at 2899.15. 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 which decreased total open position to
On 8 Oct MPHASIS was trading at 2901.10. 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 which decreased total open position to
On 7 Oct MPHASIS was trading at 2874.45. 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 which decreased total open position to
On 4 Oct MPHASIS was trading at 2846.60. 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 which decreased total open position to
On 3 Oct MPHASIS was trading at 2921.00. 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 which decreased total open position to
On 1 Oct MPHASIS was trading at 3015.60. 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 which decreased total open position to
On 30 Sept MPHASIS was trading at 3010.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
