MPHASIS
Mphasis Limited
Historical option data for MPHASIS
21 Nov 2024 04:12 PM IST
| MPHASIS 28NOV2024 2850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.28
Vega: 1.28
Theta: -2.97
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2786.20 | 19.25 | -9.55 | 30.14 | 363 | -38 | 442 | |||
| 20 Nov | 2789.25 | 28.8 | 0.00 | 30.17 | 1,502 | 87 | 479 | |||
|
|
||||||||||
| 19 Nov | 2789.25 | 28.8 | 6.85 | 30.17 | 1,502 | 86 | 479 | |||
| 18 Nov | 2758.15 | 21.95 | -35.65 | 28.98 | 1,095 | 51 | 400 | |||
| 14 Nov | 2839.30 | 57.6 | -13.70 | 23.12 | 383 | 49 | 349 | |||
| 13 Nov | 2845.35 | 71.3 | -2.25 | 27.46 | 1,046 | 35 | 294 | |||
| 12 Nov | 2853.45 | 73.55 | -13.45 | 28.27 | 546 | 31 | 275 | |||
| 11 Nov | 2861.50 | 87 | 3.95 | 28.61 | 566 | 29 | 245 | |||
| 8 Nov | 2858.35 | 83.05 | -9.05 | 29.26 | 644 | -25 | 216 | |||
| 7 Nov | 2839.15 | 92.1 | -42.85 | 32.27 | 983 | 118 | 235 | |||
| 6 Nov | 2896.40 | 134.95 | 29.95 | 35.29 | 681 | 5 | 115 | |||
| 5 Nov | 2857.70 | 105 | -29.95 | 35.57 | 195 | 73 | 106 | |||
| 4 Nov | 2870.15 | 134.95 | 13.45 | 38.66 | 103 | 30 | 33 | |||
| 1 Nov | 2894.15 | 121.5 | -28.50 | 25.15 | 1 | 0 | 2 | |||
| 31 Oct | 2879.55 | 150 | -176.75 | - | 16 | 3 | 3 | |||
| 30 Oct | 3007.00 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3022.50 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3012.85 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3041.05 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3098.75 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3119.85 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2977.65 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2985.50 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3095.75 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3080.20 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2911.35 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2929.80 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2962.60 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2876.35 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2854.05 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2899.15 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2901.10 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2874.45 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2846.60 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2921.00 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3015.60 | 326.75 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3010.40 | 326.75 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2850 expiring on 28NOV2024
Delta for 2850 CE is 0.28
Historical price for 2850 CE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 19.25, which was -9.55 lower than the previous day. The implied volatity was 30.14, the open interest changed by -38 which decreased total open position to 442
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 28.8, which was 0.00 lower than the previous day. The implied volatity was 30.17, the open interest changed by 87 which increased total open position to 479
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 28.8, which was 6.85 higher than the previous day. The implied volatity was 30.17, the open interest changed by 86 which increased total open position to 479
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 21.95, which was -35.65 lower than the previous day. The implied volatity was 28.98, the open interest changed by 51 which increased total open position to 400
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 57.6, which was -13.70 lower than the previous day. The implied volatity was 23.12, the open interest changed by 49 which increased total open position to 349
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 71.3, which was -2.25 lower than the previous day. The implied volatity was 27.46, the open interest changed by 35 which increased total open position to 294
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 73.55, which was -13.45 lower than the previous day. The implied volatity was 28.27, the open interest changed by 31 which increased total open position to 275
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 87, which was 3.95 higher than the previous day. The implied volatity was 28.61, the open interest changed by 29 which increased total open position to 245
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 83.05, which was -9.05 lower than the previous day. The implied volatity was 29.26, the open interest changed by -25 which decreased total open position to 216
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 92.1, which was -42.85 lower than the previous day. The implied volatity was 32.27, the open interest changed by 118 which increased total open position to 235
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 134.95, which was 29.95 higher than the previous day. The implied volatity was 35.29, the open interest changed by 5 which increased total open position to 115
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 105, which was -29.95 lower than the previous day. The implied volatity was 35.57, the open interest changed by 73 which increased total open position to 106
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 134.95, which was 13.45 higher than the previous day. The implied volatity was 38.66, the open interest changed by 30 which increased total open position to 33
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 121.5, which was -28.50 lower than the previous day. The implied volatity was 25.15, the open interest changed by 0 which decreased total open position to 2
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 150, which was -176.75 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 326.75, 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 29 Oct MPHASIS was trading at 3022.50. The strike last trading price was 326.75, 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 28 Oct MPHASIS was trading at 3012.85. The strike last trading price was 326.75, 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 Oct MPHASIS was trading at 3041.05. The strike last trading price was 326.75, 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 Oct MPHASIS was trading at 3098.75. The strike last trading price was 326.75, 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 Oct MPHASIS was trading at 3119.85. The strike last trading price was 326.75, 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 22 Oct MPHASIS was trading at 2977.65. The strike last trading price was 326.75, 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 21 Oct MPHASIS was trading at 2985.50. The strike last trading price was 326.75, 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 Oct MPHASIS was trading at 3095.75. The strike last trading price was 326.75, 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 17 Oct MPHASIS was trading at 3080.20. The strike last trading price was 326.75, 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 16 Oct MPHASIS was trading at 2911.35. The strike last trading price was 326.75, 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 15 Oct MPHASIS was trading at 2929.80. The strike last trading price was 326.75, 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 14 Oct MPHASIS was trading at 2962.60. The strike last trading price was 326.75, 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 11 Oct MPHASIS was trading at 2876.35. The strike last trading price was 326.75, 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 10 Oct MPHASIS was trading at 2854.05. The strike last trading price was 326.75, 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 9 Oct MPHASIS was trading at 2899.15. The strike last trading price was 326.75, 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 8 Oct MPHASIS was trading at 2901.10. The strike last trading price was 326.75, 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 7 Oct MPHASIS was trading at 2874.45. The strike last trading price was 326.75, 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 4 Oct MPHASIS was trading at 2846.60. The strike last trading price was 326.75, 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 3 Oct MPHASIS was trading at 2921.00. The strike last trading price was 326.75, 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 1 Oct MPHASIS was trading at 3015.60. The strike last trading price was 326.75, 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 30 Sept MPHASIS was trading at 3010.40. The strike last trading price was 326.75, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MPHASIS 28NOV2024 2850 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.75
Vega: 1.23
Theta: -1.80
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2786.20 | 87.85 | -4.00 | 27.25 | 155 | -1 | 260 |
| 20 Nov | 2789.25 | 91.85 | 0.00 | 32.70 | 690 | 15 | 263 |
| 19 Nov | 2789.25 | 91.85 | -22.10 | 32.70 | 690 | 17 | 263 |
| 18 Nov | 2758.15 | 113.95 | 51.05 | 34.57 | 519 | -66 | 248 |
| 14 Nov | 2839.30 | 62.9 | -0.65 | 30.92 | 376 | 66 | 349 |
| 13 Nov | 2845.35 | 63.55 | -3.05 | 30.88 | 494 | 19 | 277 |
| 12 Nov | 2853.45 | 66.6 | 0.65 | 30.60 | 176 | 4 | 273 |
| 11 Nov | 2861.50 | 65.95 | -11.05 | 32.84 | 211 | 35 | 269 |
| 8 Nov | 2858.35 | 77 | -10.65 | 31.02 | 389 | 1 | 234 |
| 7 Nov | 2839.15 | 87.65 | 21.65 | 33.89 | 514 | -9 | 233 |
| 6 Nov | 2896.40 | 66 | -26.00 | 33.87 | 482 | 43 | 241 |
| 5 Nov | 2857.70 | 92 | -6.35 | 33.78 | 190 | 41 | 198 |
| 4 Nov | 2870.15 | 98.35 | -0.40 | 40.51 | 183 | 52 | 157 |
| 1 Nov | 2894.15 | 98.75 | -3.25 | 42.93 | 11 | 2 | 106 |
| 31 Oct | 2879.55 | 102 | 52.00 | - | 186 | 103 | 104 |
| 30 Oct | 3007.00 | 50 | -37.35 | - | 1 | 0 | 0 |
| 29 Oct | 3022.50 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3012.85 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3041.05 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3098.75 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3119.85 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2977.65 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2985.50 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3095.75 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3080.20 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2911.35 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2929.80 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2962.60 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2876.35 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2854.05 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2899.15 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2901.10 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2874.45 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2846.60 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2921.00 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3015.60 | 87.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3010.40 | 87.35 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2850 expiring on 28NOV2024
Delta for 2850 PE is -0.75
Historical price for 2850 PE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 87.85, which was -4.00 lower than the previous day. The implied volatity was 27.25, the open interest changed by -1 which decreased total open position to 260
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 91.85, which was 0.00 lower than the previous day. The implied volatity was 32.70, the open interest changed by 15 which increased total open position to 263
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 91.85, which was -22.10 lower than the previous day. The implied volatity was 32.70, the open interest changed by 17 which increased total open position to 263
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 113.95, which was 51.05 higher than the previous day. The implied volatity was 34.57, the open interest changed by -66 which decreased total open position to 248
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 62.9, which was -0.65 lower than the previous day. The implied volatity was 30.92, the open interest changed by 66 which increased total open position to 349
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 63.55, which was -3.05 lower than the previous day. The implied volatity was 30.88, the open interest changed by 19 which increased total open position to 277
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 66.6, which was 0.65 higher than the previous day. The implied volatity was 30.60, the open interest changed by 4 which increased total open position to 273
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 65.95, which was -11.05 lower than the previous day. The implied volatity was 32.84, the open interest changed by 35 which increased total open position to 269
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 77, which was -10.65 lower than the previous day. The implied volatity was 31.02, the open interest changed by 1 which increased total open position to 234
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 87.65, which was 21.65 higher than the previous day. The implied volatity was 33.89, the open interest changed by -9 which decreased total open position to 233
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 66, which was -26.00 lower than the previous day. The implied volatity was 33.87, the open interest changed by 43 which increased total open position to 241
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 92, which was -6.35 lower than the previous day. The implied volatity was 33.78, the open interest changed by 41 which increased total open position to 198
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 98.35, which was -0.40 lower than the previous day. The implied volatity was 40.51, the open interest changed by 52 which increased total open position to 157
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 98.75, which was -3.25 lower than the previous day. The implied volatity was 42.93, the open interest changed by 2 which increased total open position to 106
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 102, which was 52.00 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 50, which was -37.35 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 87.35, 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 87.35, 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 87.35, 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 Oct MPHASIS was trading at 3098.75. The strike last trading price was 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, 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 87.35, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
