MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.73
Vega: 1.26
Theta: -3.56
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2950.60 | 81.15 | -139.85 | 28.47 | 89 | 23 | 69 | |||
| 19 Dec | 3117.10 | 221 | -36.65 | 39.69 | 14 | 6 | 46 | |||
| 18 Dec | 3176.55 | 257.65 | -67.35 | - | 7 | 0 | 39 | |||
| 17 Dec | 3181.20 | 325 | 33.70 | 61.25 | 1 | 0 | 39 | |||
| 16 Dec | 3197.30 | 291.3 | -14.50 | - | 2 | 0 | 39 | |||
| 13 Dec | 3195.40 | 305.8 | -12.20 | - | 8 | -3 | 38 | |||
| 12 Dec | 3190.35 | 318 | 33.70 | 49.69 | 6 | -1 | 41 | |||
| 11 Dec | 3184.55 | 284.3 | 0.45 | - | 5 | -2 | 41 | |||
| 10 Dec | 3181.80 | 283.85 | 45.85 | - | 15 | -10 | 42 | |||
| 9 Dec | 3104.60 | 238 | 54.00 | 27.70 | 20 | -3 | 52 | |||
| 6 Dec | 3053.95 | 184 | -0.45 | 26.33 | 5 | 0 | 55 | |||
| 5 Dec | 3051.30 | 184.45 | 17.45 | 21.58 | 7 | 0 | 53 | |||
| 4 Dec | 3017.70 | 167 | -2.50 | 28.22 | 10 | -3 | 53 | |||
| 3 Dec | 3018.95 | 169.5 | -27.15 | 28.44 | 29 | 4 | 57 | |||
| 2 Dec | 3050.00 | 196.65 | 46.80 | 28.84 | 47 | 2 | 53 | |||
| 29 Nov | 2974.55 | 149.85 | 9.15 | 30.29 | 22 | 1 | 52 | |||
| 28 Nov | 2957.60 | 140.7 | -58.30 | 28.49 | 56 | 6 | 51 | |||
|
|
||||||||||
| 27 Nov | 3017.00 | 199 | 18.00 | 33.01 | 5 | 2 | 45 | |||
| 26 Nov | 2999.10 | 181 | 18.35 | 33.30 | 24 | -2 | 43 | |||
| 25 Nov | 2982.40 | 162.65 | 64.80 | 27.74 | 223 | -1 | 46 | |||
| 22 Nov | 2883.55 | 97.85 | 35.85 | 26.95 | 168 | 16 | 63 | |||
| 21 Nov | 2786.20 | 62 | -13.35 | 29.98 | 13 | 1 | 47 | |||
| 20 Nov | 2789.25 | 75.35 | 0.00 | 31.62 | 49 | 11 | 46 | |||
| 19 Nov | 2789.25 | 75.35 | 19.20 | 31.62 | 49 | 11 | 46 | |||
| 18 Nov | 2758.15 | 56.15 | -41.40 | 28.22 | 17 | 4 | 34 | |||
| 14 Nov | 2839.30 | 97.55 | -18.35 | 27.21 | 10 | 0 | 30 | |||
| 13 Nov | 2845.35 | 115.9 | 0.90 | 30.86 | 1 | 0 | 30 | |||
| 12 Nov | 2853.45 | 115 | -8.00 | 30.96 | 3 | 0 | 29 | |||
| 11 Nov | 2861.50 | 123 | 3.40 | 30.20 | 3 | 0 | 26 | |||
| 8 Nov | 2858.35 | 119.6 | -1.40 | 31.00 | 12 | 7 | 26 | |||
| 7 Nov | 2839.15 | 121 | -40.00 | 31.34 | 9 | 7 | 18 | |||
| 6 Nov | 2896.40 | 161 | -39.00 | 33.30 | 10 | 5 | 6 | |||
| 5 Nov | 2857.70 | 200 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 2894.15 | 200 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 30 Oct | 3007.00 | 200 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3022.50 | 200 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3041.05 | 200 | 0.00 | - | 0 | 0 | 1 | |||
| 24 Oct | 3098.75 | 200 | 0.00 | - | 0 | 0 | 1 | |||
| 23 Oct | 3119.85 | 200 | 0.00 | - | 0 | 0 | 1 | |||
| 22 Oct | 2977.65 | 200 | 0.00 | - | 0 | 0 | 1 | |||
| 21 Oct | 2985.50 | 200 | 0.00 | - | 0 | 0 | 1 | |||
| 18 Oct | 3095.75 | 200 | 0.00 | - | 0 | 0 | 1 | |||
| 17 Oct | 3080.20 | 200 | 0.00 | - | 0 | 0 | 1 | |||
| 16 Oct | 2911.35 | 200 | 0.00 | - | 0 | 0 | 1 | |||
| 15 Oct | 2929.80 | 200 | 0.00 | - | 0 | 0 | 1 | |||
| 14 Oct | 2962.60 | 200 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2876.35 | 200 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2854.05 | 200 | 0.00 | - | 0 | 0 | 1 | |||
| 9 Oct | 2899.15 | 200 | 0.00 | - | 0 | 1 | 0 | |||
| 8 Oct | 2901.10 | 200 | 200.00 | - | 1 | 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 2900 expiring on 26DEC2024
Delta for 2900 CE is 0.73
Historical price for 2900 CE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 81.15, which was -139.85 lower than the previous day. The implied volatity was 28.47, the open interest changed by 23 which increased total open position to 69
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 221, which was -36.65 lower than the previous day. The implied volatity was 39.69, the open interest changed by 6 which increased total open position to 46
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 257.65, which was -67.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 325, which was 33.70 higher than the previous day. The implied volatity was 61.25, the open interest changed by 0 which decreased total open position to 39
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 291.3, which was -14.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 39
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 305.8, which was -12.20 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 38
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 318, which was 33.70 higher than the previous day. The implied volatity was 49.69, the open interest changed by -1 which decreased total open position to 41
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 284.3, which was 0.45 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 41
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 283.85, which was 45.85 higher than the previous day. The implied volatity was -, the open interest changed by -10 which decreased total open position to 42
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 238, which was 54.00 higher than the previous day. The implied volatity was 27.70, the open interest changed by -3 which decreased total open position to 52
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 184, which was -0.45 lower than the previous day. The implied volatity was 26.33, the open interest changed by 0 which decreased total open position to 55
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 184.45, which was 17.45 higher than the previous day. The implied volatity was 21.58, the open interest changed by 0 which decreased total open position to 53
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 167, which was -2.50 lower than the previous day. The implied volatity was 28.22, the open interest changed by -3 which decreased total open position to 53
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 169.5, which was -27.15 lower than the previous day. The implied volatity was 28.44, the open interest changed by 4 which increased total open position to 57
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 196.65, which was 46.80 higher than the previous day. The implied volatity was 28.84, the open interest changed by 2 which increased total open position to 53
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 149.85, which was 9.15 higher than the previous day. The implied volatity was 30.29, the open interest changed by 1 which increased total open position to 52
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 140.7, which was -58.30 lower than the previous day. The implied volatity was 28.49, the open interest changed by 6 which increased total open position to 51
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 199, which was 18.00 higher than the previous day. The implied volatity was 33.01, the open interest changed by 2 which increased total open position to 45
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 181, which was 18.35 higher than the previous day. The implied volatity was 33.30, the open interest changed by -2 which decreased total open position to 43
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 162.65, which was 64.80 higher than the previous day. The implied volatity was 27.74, the open interest changed by -1 which decreased total open position to 46
On 22 Nov MPHASIS was trading at 2883.55. The strike last trading price was 97.85, which was 35.85 higher than the previous day. The implied volatity was 26.95, the open interest changed by 16 which increased total open position to 63
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 62, which was -13.35 lower than the previous day. The implied volatity was 29.98, the open interest changed by 1 which increased total open position to 47
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 75.35, which was 0.00 lower than the previous day. The implied volatity was 31.62, the open interest changed by 11 which increased total open position to 46
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 75.35, which was 19.20 higher than the previous day. The implied volatity was 31.62, the open interest changed by 11 which increased total open position to 46
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 56.15, which was -41.40 lower than the previous day. The implied volatity was 28.22, the open interest changed by 4 which increased total open position to 34
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 97.55, which was -18.35 lower than the previous day. The implied volatity was 27.21, the open interest changed by 0 which decreased total open position to 30
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 115.9, which was 0.90 higher than the previous day. The implied volatity was 30.86, the open interest changed by 0 which decreased total open position to 30
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 115, which was -8.00 lower than the previous day. The implied volatity was 30.96, the open interest changed by 0 which decreased total open position to 29
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 123, which was 3.40 higher than the previous day. The implied volatity was 30.20, the open interest changed by 0 which decreased total open position to 26
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 119.6, which was -1.40 lower than the previous day. The implied volatity was 31.00, the open interest changed by 7 which increased total open position to 26
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 121, which was -40.00 lower than the previous day. The implied volatity was 31.34, the open interest changed by 7 which increased total open position to 18
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 161, which was -39.00 lower than the previous day. The implied volatity was 33.30, the open interest changed by 5 which increased total open position to 6
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 200, 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 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 200, 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 30 Oct MPHASIS was trading at 3007.00. The strike last trading price was 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, 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 200, which was 200.00 higher 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 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.30
Vega: 1.31
Theta: -3.31
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2950.60 | 23.6 | 16.60 | 32.52 | 2,777 | 36 | 373 |
| 19 Dec | 3117.10 | 7 | 2.45 | 38.85 | 1,047 | -63 | 336 |
| 18 Dec | 3176.55 | 4.55 | 0.30 | 42.69 | 434 | 19 | 396 |
| 17 Dec | 3181.20 | 4.25 | 0.10 | 39.28 | 393 | 19 | 379 |
| 16 Dec | 3197.30 | 4.15 | -0.15 | 37.01 | 331 | 8 | 367 |
| 13 Dec | 3195.40 | 4.3 | -1.65 | 33.86 | 515 | 59 | 359 |
| 12 Dec | 3190.35 | 5.95 | 0.15 | 33.19 | 375 | 5 | 302 |
| 11 Dec | 3184.55 | 5.8 | -2.90 | 32.26 | 455 | 15 | 297 |
| 10 Dec | 3181.80 | 8.7 | -5.70 | 33.96 | 888 | 55 | 281 |
| 9 Dec | 3104.60 | 14.4 | -6.70 | 32.29 | 227 | 10 | 231 |
| 6 Dec | 3053.95 | 21.1 | -2.90 | 27.92 | 336 | 34 | 222 |
| 5 Dec | 3051.30 | 24 | -9.50 | 29.55 | 238 | 24 | 188 |
| 4 Dec | 3017.70 | 33.5 | -4.75 | 29.33 | 127 | 1 | 164 |
| 3 Dec | 3018.95 | 38.25 | 1.95 | 30.71 | 268 | -3 | 164 |
| 2 Dec | 3050.00 | 36.3 | -18.10 | 32.51 | 180 | 23 | 166 |
| 29 Nov | 2974.55 | 54.4 | -15.60 | 29.55 | 188 | 41 | 145 |
| 28 Nov | 2957.60 | 70 | 14.90 | 33.25 | 185 | 1 | 102 |
| 27 Nov | 3017.00 | 55.1 | -6.35 | 33.42 | 65 | 14 | 102 |
| 26 Nov | 2999.10 | 61.45 | -7.55 | 33.03 | 50 | 21 | 87 |
| 25 Nov | 2982.40 | 69 | -41.50 | 34.48 | 89 | 48 | 66 |
| 22 Nov | 2883.55 | 110.5 | -60.45 | 33.19 | 27 | 11 | 29 |
| 21 Nov | 2786.20 | 170.95 | 20.95 | 32.72 | 5 | 1 | 14 |
| 20 Nov | 2789.25 | 150 | 0.00 | 28.06 | 5 | 2 | 14 |
| 19 Nov | 2789.25 | 150 | -35.00 | 28.06 | 5 | 3 | 14 |
| 18 Nov | 2758.15 | 185 | 29.00 | 33.57 | 5 | 1 | 11 |
| 14 Nov | 2839.30 | 156 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2845.35 | 156 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2853.45 | 156 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2861.50 | 156 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2858.35 | 156 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 2839.15 | 156 | 28.00 | 35.14 | 2 | 1 | 10 |
| 6 Nov | 2896.40 | 128 | -22.00 | 34.36 | 7 | 4 | 6 |
| 5 Nov | 2857.70 | 150 | 17.20 | 32.94 | 2 | 1 | 1 |
| 1 Nov | 2894.15 | 132.8 | 0.00 | 1.29 | 0 | 0 | 0 |
| 30 Oct | 3007.00 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3022.50 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3041.05 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3098.75 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3119.85 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2977.65 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2985.50 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3095.75 | 132.8 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3080.20 | 132.8 | 132.80 | - | 0 | 0 | 0 |
| 16 Oct | 2911.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2929.80 | 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 |
| 10 Oct | 2854.05 | 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 2900 expiring on 26DEC2024
Delta for 2900 PE is -0.30
Historical price for 2900 PE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 23.6, which was 16.60 higher than the previous day. The implied volatity was 32.52, the open interest changed by 36 which increased total open position to 373
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 7, which was 2.45 higher than the previous day. The implied volatity was 38.85, the open interest changed by -63 which decreased total open position to 336
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 4.55, which was 0.30 higher than the previous day. The implied volatity was 42.69, the open interest changed by 19 which increased total open position to 396
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 4.25, which was 0.10 higher than the previous day. The implied volatity was 39.28, the open interest changed by 19 which increased total open position to 379
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 4.15, which was -0.15 lower than the previous day. The implied volatity was 37.01, the open interest changed by 8 which increased total open position to 367
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 4.3, which was -1.65 lower than the previous day. The implied volatity was 33.86, the open interest changed by 59 which increased total open position to 359
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 5.95, which was 0.15 higher than the previous day. The implied volatity was 33.19, the open interest changed by 5 which increased total open position to 302
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 5.8, which was -2.90 lower than the previous day. The implied volatity was 32.26, the open interest changed by 15 which increased total open position to 297
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 8.7, which was -5.70 lower than the previous day. The implied volatity was 33.96, the open interest changed by 55 which increased total open position to 281
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 14.4, which was -6.70 lower than the previous day. The implied volatity was 32.29, the open interest changed by 10 which increased total open position to 231
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 21.1, which was -2.90 lower than the previous day. The implied volatity was 27.92, the open interest changed by 34 which increased total open position to 222
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 24, which was -9.50 lower than the previous day. The implied volatity was 29.55, the open interest changed by 24 which increased total open position to 188
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 33.5, which was -4.75 lower than the previous day. The implied volatity was 29.33, the open interest changed by 1 which increased total open position to 164
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 38.25, which was 1.95 higher than the previous day. The implied volatity was 30.71, the open interest changed by -3 which decreased total open position to 164
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 36.3, which was -18.10 lower than the previous day. The implied volatity was 32.51, the open interest changed by 23 which increased total open position to 166
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 54.4, which was -15.60 lower than the previous day. The implied volatity was 29.55, the open interest changed by 41 which increased total open position to 145
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 70, which was 14.90 higher than the previous day. The implied volatity was 33.25, the open interest changed by 1 which increased total open position to 102
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 55.1, which was -6.35 lower than the previous day. The implied volatity was 33.42, the open interest changed by 14 which increased total open position to 102
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 61.45, which was -7.55 lower than the previous day. The implied volatity was 33.03, the open interest changed by 21 which increased total open position to 87
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 69, which was -41.50 lower than the previous day. The implied volatity was 34.48, the open interest changed by 48 which increased total open position to 66
On 22 Nov MPHASIS was trading at 2883.55. The strike last trading price was 110.5, which was -60.45 lower than the previous day. The implied volatity was 33.19, the open interest changed by 11 which increased total open position to 29
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 170.95, which was 20.95 higher than the previous day. The implied volatity was 32.72, the open interest changed by 1 which increased total open position to 14
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 150, which was 0.00 lower than the previous day. The implied volatity was 28.06, the open interest changed by 2 which increased total open position to 14
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 150, which was -35.00 lower than the previous day. The implied volatity was 28.06, the open interest changed by 3 which increased total open position to 14
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 185, which was 29.00 higher than the previous day. The implied volatity was 33.57, the open interest changed by 1 which increased total open position to 11
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 156, 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 Nov MPHASIS was trading at 2845.35. The strike last trading price was 156, 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 Nov MPHASIS was trading at 2853.45. The strike last trading price was 156, 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 156, 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 156, 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 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 156, which was 28.00 higher than the previous day. The implied volatity was 35.14, the open interest changed by 1 which increased total open position to 10
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 128, which was -22.00 lower than the previous day. The implied volatity was 34.36, the open interest changed by 4 which increased total open position to 6
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 150, which was 17.20 higher than the previous day. The implied volatity was 32.94, the open interest changed by 1 which increased total open position to 1
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 132.8, which was 0.00 lower than the previous day. The implied volatity was 1.29, the open interest changed by 0 which decreased total open position to 0
On 30 Oct MPHASIS was trading at 3007.00. The strike last trading price was 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, 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 132.8, which was 132.80 higher 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 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 15 Oct MPHASIS was trading at 2929.80. 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 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 10 Oct MPHASIS was trading at 2854.05. 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 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
