MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 2850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.96
Vega: 0.33
Theta: -1.23
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2950.60 | 113.8 | -146.00 | 17.55 | 3 | 1 | 2 | |||
| 19 Dec | 3117.10 | 259.8 | -73.85 | - | 2 | 1 | 2 | |||
| 18 Dec | 3176.55 | 333.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 17 Dec | 3181.20 | 333.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 16 Dec | 3197.30 | 333.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Dec | 3195.40 | 333.65 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Dec | 3190.35 | 333.65 | 0.00 | 0.00 | 0 | 1 | 0 | |||
| 11 Dec | 3184.55 | 333.65 | 132.05 | - | 1 | 0 | 0 | |||
| 10 Dec | 3181.80 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 3104.60 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 3053.95 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 3051.30 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 3017.70 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 3018.95 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Dec | 3050.00 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Nov | 2974.55 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Nov | 2957.60 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 27 Nov | 3017.00 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2999.10 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2982.40 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2883.55 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Nov | 2786.20 | 201.6 | 0.00 | 1.45 | 0 | 0 | 0 | |||
| 20 Nov | 2789.25 | 201.6 | 0.00 | 1.16 | 0 | 0 | 0 | |||
|
|
||||||||||
| 19 Nov | 2789.25 | 201.6 | 0.00 | 1.16 | 0 | 0 | 0 | |||
| 18 Nov | 2758.15 | 201.6 | 0.00 | 1.97 | 0 | 0 | 0 | |||
| 14 Nov | 2839.30 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Nov | 2845.35 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Nov | 2853.45 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2861.50 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2858.35 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2839.15 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2896.40 | 201.6 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2857.70 | 201.6 | 201.60 | - | 0 | 0 | 0 | |||
| 1 Nov | 2894.15 | 0 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2850 expiring on 26DEC2024
Delta for 2850 CE is 0.96
Historical price for 2850 CE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 113.8, which was -146.00 lower than the previous day. The implied volatity was 17.55, the open interest changed by 1 which increased total open position to 2
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 259.8, which was -73.85 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 2
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 333.65, 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 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 333.65, 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 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 333.65, 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 333.65, 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 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 333.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 1 which increased total open position to 0
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 333.65, which was 132.05 higher 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, which was 0.00 lower than the previous day. The implied volatity was 1.45, 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 201.6, which was 0.00 lower than the previous day. The implied volatity was 1.16, 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 201.6, which was 0.00 lower than the previous day. The implied volatity was 1.16, 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 201.6, which was 0.00 lower than the previous day. The implied volatity was 1.97, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, 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 201.6, which was 201.60 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 2850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.18
Vega: 1.01
Theta: -2.73
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2950.60 | 13.3 | 8.55 | 34.39 | 1,191 | 3 | 73 |
| 19 Dec | 3117.10 | 4.75 | 1.30 | 41.87 | 279 | 7 | 72 |
| 18 Dec | 3176.55 | 3.45 | 0.05 | 45.97 | 43 | -17 | 71 |
| 17 Dec | 3181.20 | 3.4 | -0.35 | 42.84 | 7 | -4 | 88 |
| 16 Dec | 3197.30 | 3.75 | 0.00 | 0.00 | 0 | 2 | 0 |
| 13 Dec | 3195.40 | 3.75 | -0.55 | 37.25 | 23 | 2 | 92 |
| 12 Dec | 3190.35 | 4.3 | 0.30 | 35.31 | 16 | -3 | 91 |
| 11 Dec | 3184.55 | 4 | -1.75 | 33.98 | 198 | -11 | 95 |
| 10 Dec | 3181.80 | 5.75 | -3.25 | 35.05 | 554 | 52 | 106 |
| 9 Dec | 3104.60 | 9 | -5.10 | 32.75 | 205 | 6 | 52 |
| 6 Dec | 3053.95 | 14.1 | -1.70 | 28.91 | 122 | 3 | 47 |
| 5 Dec | 3051.30 | 15.8 | -6.95 | 30.01 | 118 | -12 | 43 |
| 4 Dec | 3017.70 | 22.75 | -3.65 | 29.80 | 93 | 5 | 55 |
| 3 Dec | 3018.95 | 26.4 | 0.20 | 30.99 | 41 | 7 | 51 |
| 2 Dec | 3050.00 | 26.2 | -13.45 | 33.13 | 114 | 14 | 45 |
| 29 Nov | 2974.55 | 39.65 | -14.45 | 30.01 | 62 | 21 | 33 |
| 28 Nov | 2957.60 | 54.1 | 8.85 | 33.91 | 41 | 1 | 12 |
| 27 Nov | 3017.00 | 45.25 | -3.70 | 36.13 | 17 | 5 | 12 |
| 26 Nov | 2999.10 | 48.95 | -12.05 | 34.23 | 4 | 0 | 7 |
| 25 Nov | 2982.40 | 61 | -29.00 | 37.44 | 7 | 6 | 6 |
| 22 Nov | 2883.55 | 90 | -50.40 | 34.01 | 24 | 9 | 9 |
| 21 Nov | 2786.20 | 140.4 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2789.25 | 140.4 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2789.25 | 140.4 | 0.00 | - | 0 | 0 | 0 |
| 18 Nov | 2758.15 | 140.4 | 0.00 | - | 0 | 0 | 0 |
| 14 Nov | 2839.30 | 140.4 | 0.00 | 1.01 | 0 | 0 | 0 |
| 13 Nov | 2845.35 | 140.4 | 0.00 | 1.10 | 0 | 0 | 0 |
| 12 Nov | 2853.45 | 140.4 | 0.00 | 1.00 | 0 | 0 | 0 |
| 11 Nov | 2861.50 | 140.4 | 0.00 | 1.52 | 0 | 0 | 0 |
| 8 Nov | 2858.35 | 140.4 | 0.00 | 0.91 | 0 | 0 | 0 |
| 7 Nov | 2839.15 | 140.4 | 0.00 | 0.85 | 0 | 0 | 0 |
| 6 Nov | 2896.40 | 140.4 | 0.00 | 2.18 | 0 | 0 | 0 |
| 5 Nov | 2857.70 | 140.4 | 140.40 | 0.81 | 0 | 0 | 0 |
| 1 Nov | 2894.15 | 0 | 2.50 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2850 expiring on 26DEC2024
Delta for 2850 PE is -0.18
Historical price for 2850 PE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 13.3, which was 8.55 higher than the previous day. The implied volatity was 34.39, the open interest changed by 3 which increased total open position to 73
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 4.75, which was 1.30 higher than the previous day. The implied volatity was 41.87, the open interest changed by 7 which increased total open position to 72
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 3.45, which was 0.05 higher than the previous day. The implied volatity was 45.97, the open interest changed by -17 which decreased total open position to 71
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 3.4, which was -0.35 lower than the previous day. The implied volatity was 42.84, the open interest changed by -4 which decreased total open position to 88
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 3.75, 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 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 3.75, which was -0.55 lower than the previous day. The implied volatity was 37.25, the open interest changed by 2 which increased total open position to 92
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 4.3, which was 0.30 higher than the previous day. The implied volatity was 35.31, the open interest changed by -3 which decreased total open position to 91
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 4, which was -1.75 lower than the previous day. The implied volatity was 33.98, the open interest changed by -11 which decreased total open position to 95
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 5.75, which was -3.25 lower than the previous day. The implied volatity was 35.05, the open interest changed by 52 which increased total open position to 106
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 9, which was -5.10 lower than the previous day. The implied volatity was 32.75, the open interest changed by 6 which increased total open position to 52
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 14.1, which was -1.70 lower than the previous day. The implied volatity was 28.91, the open interest changed by 3 which increased total open position to 47
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 15.8, which was -6.95 lower than the previous day. The implied volatity was 30.01, the open interest changed by -12 which decreased total open position to 43
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 22.75, which was -3.65 lower than the previous day. The implied volatity was 29.80, the open interest changed by 5 which increased total open position to 55
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 26.4, which was 0.20 higher than the previous day. The implied volatity was 30.99, the open interest changed by 7 which increased total open position to 51
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 26.2, which was -13.45 lower than the previous day. The implied volatity was 33.13, the open interest changed by 14 which increased total open position to 45
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 39.65, which was -14.45 lower than the previous day. The implied volatity was 30.01, the open interest changed by 21 which increased total open position to 33
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 54.1, which was 8.85 higher than the previous day. The implied volatity was 33.91, the open interest changed by 1 which increased total open position to 12
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 45.25, which was -3.70 lower than the previous day. The implied volatity was 36.13, the open interest changed by 5 which increased total open position to 12
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 48.95, which was -12.05 lower than the previous day. The implied volatity was 34.23, the open interest changed by 0 which decreased total open position to 7
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 61, which was -29.00 lower than the previous day. The implied volatity was 37.44, the open interest changed by 6 which increased total open position to 6
On 22 Nov MPHASIS was trading at 2883.55. The strike last trading price was 90, which was -50.40 lower than the previous day. The implied volatity was 34.01, the open interest changed by 9 which increased total open position to 9
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 140.4, 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 140.4, 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 140.4, 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 140.4, 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 140.4, which was 0.00 lower than the previous day. The implied volatity was 1.01, 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 140.4, which was 0.00 lower than the previous day. The implied volatity was 1.10, 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 140.4, which was 0.00 lower than the previous day. The implied volatity was 1.00, 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 140.4, which was 0.00 lower than the previous day. The implied volatity was 1.52, 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 140.4, which was 0.00 lower than the previous day. The implied volatity was 0.91, 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 140.4, which was 0.00 lower than the previous day. The implied volatity was 0.85, 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 140.4, which was 0.00 lower than the previous day. The implied volatity was 2.18, 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 140.4, which was 140.40 higher than the previous day. The implied volatity was 0.81, 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 2.50, the open interest changed by 0 which decreased total open position to 0
