MPHASIS
Mphasis Limited
Historical option data for MPHASIS
21 Nov 2024 04:12 PM IST
| MPHASIS 28NOV2024 2800 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.44
Vega: 1.51
Theta: -3.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2786.20 | 39.4 | -10.60 | 32.37 | 854 | 100 | 404 | |||
| 20 Nov | 2789.25 | 50 | 0.00 | 31.16 | 1,848 | -33 | 306 | |||
| 19 Nov | 2789.25 | 50 | 10.75 | 31.16 | 1,848 | -31 | 306 | |||
| 18 Nov | 2758.15 | 39.25 | -48.30 | 29.63 | 1,930 | 136 | 335 | |||
| 14 Nov | 2839.30 | 87.55 | -15.10 | 23.06 | 157 | 33 | 200 | |||
| 13 Nov | 2845.35 | 102.65 | 2.00 | 28.40 | 159 | 19 | 170 | |||
| 12 Nov | 2853.45 | 100.65 | -16.35 | 27.54 | 138 | 4 | 152 | |||
| 11 Nov | 2861.50 | 117 | 5.10 | 28.36 | 171 | 24 | 148 | |||
| 8 Nov | 2858.35 | 111.9 | -7.10 | 29.67 | 600 | -12 | 125 | |||
| 7 Nov | 2839.15 | 119 | -47.55 | 32.17 | 484 | 61 | 137 | |||
| 6 Nov | 2896.40 | 166.55 | 20.70 | 35.49 | 116 | 31 | 74 | |||
| 5 Nov | 2857.70 | 145.85 | -16.25 | 40.78 | 72 | 14 | 44 | |||
| 4 Nov | 2870.15 | 162.1 | -5.90 | 38.15 | 44 | 12 | 30 | |||
| 1 Nov | 2894.15 | 168 | -13.00 | 30.01 | 5 | 0 | 18 | |||
| 31 Oct | 2879.55 | 181 | -111.00 | - | 40 | 14 | 18 | |||
| 30 Oct | 3007.00 | 292 | 17.00 | - | 1 | 0 | 5 | |||
| 29 Oct | 3022.50 | 275 | 0.00 | - | 0 | 4 | 0 | |||
| 28 Oct | 3012.85 | 275 | -33.00 | - | 11 | 6 | 6 | |||
| 25 Oct | 3041.05 | 308 | -133.60 | - | 1 | 0 | 0 | |||
| 24 Oct | 3098.75 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3119.85 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2977.65 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2985.50 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3095.75 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3080.20 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2911.35 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2929.80 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2962.60 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2876.35 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2854.05 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2899.15 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2901.10 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2874.45 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2846.60 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2921.00 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3015.60 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3010.40 | 441.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Sept | 3082.60 | 441.6 | 441.60 | - | 0 | 0 | 0 | |||
| 26 Sept | 3053.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 3018.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 3072.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 3042.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 3028.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 2978.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 3004.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 3177.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 3125.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 3146.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 3098.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 3066.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 3080.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 2993.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 6 Sept | 3051.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 3087.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 3088.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 3125.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 3102.50 | 0 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2800 expiring on 28NOV2024
Delta for 2800 CE is 0.44
Historical price for 2800 CE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 39.4, which was -10.60 lower than the previous day. The implied volatity was 32.37, the open interest changed by 100 which increased total open position to 404
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 50, which was 0.00 lower than the previous day. The implied volatity was 31.16, the open interest changed by -33 which decreased total open position to 306
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 50, which was 10.75 higher than the previous day. The implied volatity was 31.16, the open interest changed by -31 which decreased total open position to 306
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 39.25, which was -48.30 lower than the previous day. The implied volatity was 29.63, the open interest changed by 136 which increased total open position to 335
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 87.55, which was -15.10 lower than the previous day. The implied volatity was 23.06, the open interest changed by 33 which increased total open position to 200
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 102.65, which was 2.00 higher than the previous day. The implied volatity was 28.40, the open interest changed by 19 which increased total open position to 170
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 100.65, which was -16.35 lower than the previous day. The implied volatity was 27.54, the open interest changed by 4 which increased total open position to 152
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 117, which was 5.10 higher than the previous day. The implied volatity was 28.36, the open interest changed by 24 which increased total open position to 148
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 111.9, which was -7.10 lower than the previous day. The implied volatity was 29.67, the open interest changed by -12 which decreased total open position to 125
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 119, which was -47.55 lower than the previous day. The implied volatity was 32.17, the open interest changed by 61 which increased total open position to 137
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 166.55, which was 20.70 higher than the previous day. The implied volatity was 35.49, the open interest changed by 31 which increased total open position to 74
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 145.85, which was -16.25 lower than the previous day. The implied volatity was 40.78, the open interest changed by 14 which increased total open position to 44
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 162.1, which was -5.90 lower than the previous day. The implied volatity was 38.15, the open interest changed by 12 which increased total open position to 30
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 168, which was -13.00 lower than the previous day. The implied volatity was 30.01, the open interest changed by 0 which decreased total open position to 18
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 181, which was -111.00 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 292, which was 17.00 higher 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 275, 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 275, which was -33.00 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 308, which was -133.60 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct MPHASIS was trading at 3098.75. The strike last trading price was 441.6, 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 23 Oct MPHASIS was trading at 3119.85. The strike last trading price was 441.6, 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 441.6, 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 441.6, 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 18 Oct MPHASIS was trading at 3095.75. The strike last trading price was 441.6, 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 441.6, 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 441.6, 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 441.6, 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 441.6, 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 441.6, 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 10 Oct MPHASIS was trading at 2854.05. The strike last trading price was 441.6, 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 441.6, 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 441.6, 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 441.6, 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 441.6, 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 441.6, 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 441.6, 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 441.6, 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 27 Sept MPHASIS was trading at 3082.60. The strike last trading price was 441.6, which was 441.60 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MPHASIS was trading at 3053.70. 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 which decreased total open position to
On 25 Sept MPHASIS was trading at 3018.50. 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 24 Sept MPHASIS was trading at 3072.15. 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 23 Sept MPHASIS was trading at 3042.40. 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 which decreased total open position to
On 20 Sept MPHASIS was trading at 3028.35. 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 19 Sept MPHASIS was trading at 2978.25. 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 which decreased total open position to
On 18 Sept MPHASIS was trading at 3004.40. 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 which decreased total open position to
On 17 Sept MPHASIS was trading at 3177.80. 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 16 Sept MPHASIS was trading at 3125.75. 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 13 Sept MPHASIS was trading at 3146.15. 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 12 Sept MPHASIS was trading at 3098.05. 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 11 Sept MPHASIS was trading at 3066.60. 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 10 Sept MPHASIS was trading at 3080.40. 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 which decreased total open position to
On 9 Sept MPHASIS was trading at 2993.70. 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 which decreased total open position to
On 6 Sept MPHASIS was trading at 3051.50. 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 5 Sept MPHASIS was trading at 3087.70. 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 which decreased total open position to
On 4 Sept MPHASIS was trading at 3088.70. 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 which decreased total open position to
On 3 Sept MPHASIS was trading at 3125.35. 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 2 Sept MPHASIS was trading at 3102.50. 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 28NOV2024 2800 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 1.51
Theta: -2.80
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2786.20 | 58.35 | -4.65 | 30.13 | 499 | -39 | 697 |
| 20 Nov | 2789.25 | 63 | 0.00 | 33.72 | 2,374 | -107 | 736 |
| 19 Nov | 2789.25 | 63 | -21.95 | 33.72 | 2,374 | -107 | 736 |
| 18 Nov | 2758.15 | 84.95 | 42.20 | 36.54 | 3,574 | -89 | 808 |
| 14 Nov | 2839.30 | 42.75 | -3.00 | 31.46 | 602 | 63 | 894 |
| 13 Nov | 2845.35 | 45.75 | -0.35 | 32.39 | 1,019 | 361 | 792 |
| 12 Nov | 2853.45 | 46.1 | -0.45 | 31.03 | 545 | 24 | 434 |
| 11 Nov | 2861.50 | 46.55 | -9.60 | 33.15 | 329 | 20 | 410 |
| 8 Nov | 2858.35 | 56.15 | -9.25 | 31.54 | 391 | 1 | 388 |
| 7 Nov | 2839.15 | 65.4 | 15.70 | 34.08 | 1,297 | 52 | 388 |
| 6 Nov | 2896.40 | 49.7 | -30.15 | 34.68 | 734 | 36 | 335 |
| 5 Nov | 2857.70 | 79.85 | -0.15 | 37.73 | 496 | 39 | 297 |
| 4 Nov | 2870.15 | 80 | -1.95 | 41.61 | 407 | 46 | 256 |
| 1 Nov | 2894.15 | 81.95 | -0.05 | 44.07 | 33 | 0 | 208 |
| 31 Oct | 2879.55 | 82 | 39.05 | - | 535 | 102 | 209 |
| 30 Oct | 3007.00 | 42.95 | 5.65 | - | 59 | 18 | 103 |
| 29 Oct | 3022.50 | 37.3 | -5.20 | - | 128 | 9 | 86 |
| 28 Oct | 3012.85 | 42.5 | 1.90 | - | 81 | -46 | 76 |
| 25 Oct | 3041.05 | 40.6 | 15.15 | - | 242 | 41 | 122 |
| 24 Oct | 3098.75 | 25.45 | 5.30 | - | 247 | -31 | 81 |
| 23 Oct | 3119.85 | 20.15 | -23.80 | - | 38 | -9 | 111 |
| 22 Oct | 2977.65 | 43.95 | -1.15 | - | 14 | -1 | 121 |
| 21 Oct | 2985.50 | 45.1 | 20.10 | - | 121 | 78 | 121 |
| 18 Oct | 3095.75 | 25 | -5.00 | - | 57 | 9 | 43 |
| 17 Oct | 3080.20 | 30 | -49.10 | - | 56 | 10 | 34 |
| 16 Oct | 2911.35 | 79.1 | 0.00 | - | 0 | 2 | 0 |
| 15 Oct | 2929.80 | 79.1 | 21.45 | - | 10 | 2 | 24 |
| 14 Oct | 2962.60 | 57.65 | -28.85 | - | 14 | -2 | 21 |
| 11 Oct | 2876.35 | 86.5 | -10.30 | - | 3 | 0 | 24 |
| 10 Oct | 2854.05 | 96.8 | 14.15 | - | 4 | 1 | 23 |
| 9 Oct | 2899.15 | 82.65 | -4.35 | - | 6 | 0 | 22 |
| 8 Oct | 2901.10 | 87 | -3.10 | - | 7 | 2 | 22 |
| 7 Oct | 2874.45 | 90.1 | -10.90 | - | 17 | 6 | 18 |
| 4 Oct | 2846.60 | 101 | 21.00 | - | 2 | 0 | 11 |
| 3 Oct | 2921.00 | 80 | 20.00 | - | 1 | 0 | 11 |
| 1 Oct | 3015.60 | 60 | -1.00 | - | 2 | 1 | 10 |
| 30 Sept | 3010.40 | 61 | 6.00 | - | 2 | 1 | 8 |
| 27 Sept | 3082.60 | 55 | -32.75 | - | 7 | 6 | 6 |
| 26 Sept | 3053.70 | 87.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 3018.50 | 87.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 3072.15 | 87.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 3042.40 | 87.75 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 3028.35 | 87.75 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 2978.25 | 87.75 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 3004.40 | 87.75 | 87.75 | - | 0 | 0 | 0 |
| 17 Sept | 3177.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 3125.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 3146.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 3098.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 3066.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 3080.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2993.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 3051.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 3087.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 3088.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 3125.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 3102.50 | 0 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2800 expiring on 28NOV2024
Delta for 2800 PE is -0.57
Historical price for 2800 PE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 58.35, which was -4.65 lower than the previous day. The implied volatity was 30.13, the open interest changed by -39 which decreased total open position to 697
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 63, which was 0.00 lower than the previous day. The implied volatity was 33.72, the open interest changed by -107 which decreased total open position to 736
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 63, which was -21.95 lower than the previous day. The implied volatity was 33.72, the open interest changed by -107 which decreased total open position to 736
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 84.95, which was 42.20 higher than the previous day. The implied volatity was 36.54, the open interest changed by -89 which decreased total open position to 808
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 42.75, which was -3.00 lower than the previous day. The implied volatity was 31.46, the open interest changed by 63 which increased total open position to 894
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 45.75, which was -0.35 lower than the previous day. The implied volatity was 32.39, the open interest changed by 361 which increased total open position to 792
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 46.1, which was -0.45 lower than the previous day. The implied volatity was 31.03, the open interest changed by 24 which increased total open position to 434
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 46.55, which was -9.60 lower than the previous day. The implied volatity was 33.15, the open interest changed by 20 which increased total open position to 410
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 56.15, which was -9.25 lower than the previous day. The implied volatity was 31.54, the open interest changed by 1 which increased total open position to 388
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 65.4, which was 15.70 higher than the previous day. The implied volatity was 34.08, the open interest changed by 52 which increased total open position to 388
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 49.7, which was -30.15 lower than the previous day. The implied volatity was 34.68, the open interest changed by 36 which increased total open position to 335
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 79.85, which was -0.15 lower than the previous day. The implied volatity was 37.73, the open interest changed by 39 which increased total open position to 297
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 80, which was -1.95 lower than the previous day. The implied volatity was 41.61, the open interest changed by 46 which increased total open position to 256
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 81.95, which was -0.05 lower than the previous day. The implied volatity was 44.07, the open interest changed by 0 which decreased total open position to 208
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 82, which was 39.05 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 42.95, which was 5.65 higher 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 37.3, which was -5.20 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 42.5, which was 1.90 higher 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 40.6, which was 15.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct MPHASIS was trading at 3098.75. The strike last trading price was 25.45, which was 5.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct MPHASIS was trading at 3119.85. The strike last trading price was 20.15, which was -23.80 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 43.95, which was -1.15 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 45.1, which was 20.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct MPHASIS was trading at 3095.75. The strike last trading price was 25, which was -5.00 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 30, which was -49.10 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 79.1, 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 79.1, which was 21.45 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 57.65, which was -28.85 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 86.5, which was -10.30 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Oct MPHASIS was trading at 2854.05. The strike last trading price was 96.8, which was 14.15 higher 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 82.65, which was -4.35 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 87, which was -3.10 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 90.1, which was -10.90 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 101, which was 21.00 higher 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 80, which was 20.00 higher 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 60, which was -1.00 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 61, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 27 Sept MPHASIS was trading at 3082.60. The strike last trading price was 55, which was -32.75 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MPHASIS was trading at 3053.70. The strike last trading price was 87.75, 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 Sept MPHASIS was trading at 3018.50. The strike last trading price was 87.75, 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 24 Sept MPHASIS was trading at 3072.15. The strike last trading price was 87.75, 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 23 Sept MPHASIS was trading at 3042.40. The strike last trading price was 87.75, 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 20 Sept MPHASIS was trading at 3028.35. The strike last trading price was 87.75, 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 19 Sept MPHASIS was trading at 2978.25. The strike last trading price was 87.75, 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 18 Sept MPHASIS was trading at 3004.40. The strike last trading price was 87.75, which was 87.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept MPHASIS was trading at 3177.80. 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 16 Sept MPHASIS was trading at 3125.75. 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 13 Sept MPHASIS was trading at 3146.15. 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 12 Sept MPHASIS was trading at 3098.05. 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 11 Sept MPHASIS was trading at 3066.60. 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 10 Sept MPHASIS was trading at 3080.40. 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 which decreased total open position to
On 9 Sept MPHASIS was trading at 2993.70. 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 which decreased total open position to
On 6 Sept MPHASIS was trading at 3051.50. 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 5 Sept MPHASIS was trading at 3087.70. 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 which decreased total open position to
On 4 Sept MPHASIS was trading at 3088.70. 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 which decreased total open position to
On 3 Sept MPHASIS was trading at 3125.35. 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 2 Sept MPHASIS was trading at 3102.50. 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
