MPHASIS
Mphasis Limited
Historical option data for MPHASIS
27 Dec 2024 04:12 PM IST
| MPHASIS 30JAN2025 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 3.49
Theta: -1.74
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 27 Dec | 2883.95 | 101.05 | -28.95 | 25.82 | 238 | 66 | 114 | |||
| 26 Dec | 2908.45 | 130 | -102.95 | 25.70 | 99 | 47 | 47 | |||
| 24 Dec | 2930.65 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Dec | 2977.65 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Dec | 2950.60 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Dec | 3117.10 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Dec | 3176.55 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Dec | 3181.20 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Dec | 3197.30 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Dec | 3195.40 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Dec | 3190.35 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Dec | 3184.55 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 10 Dec | 3181.80 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Dec | 3104.60 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Dec | 3053.95 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Dec | 3051.30 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Dec | 3017.70 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Dec | 3018.95 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 26 Nov | 2999.10 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Nov | 2982.40 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Nov | 2883.55 | 232.95 | 0.00 | 0.12 | 0 | 0 | 0 | |||
| 21 Nov | 2786.20 | 232.95 | 232.95 | 1.32 | 0 | 0 | 0 | |||
| 20 Nov | 2789.25 | 0 | 0.00 | 1.19 | 0 | 0 | 0 | |||
| 19 Nov | 2789.25 | 0 | 0.00 | 1.19 | 0 | 0 | 0 | |||
| 18 Nov | 2758.15 | 0 | 0.00 | 1.83 | 0 | 0 | 0 | |||
| 14 Nov | 2839.30 | 0 | 0.00 | 0.19 | 0 | 0 | 0 | |||
| 13 Nov | 2845.35 | 0 | 0.00 | 0.09 | 0 | 0 | 0 | |||
| 12 Nov | 2853.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Nov | 2861.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Nov | 2858.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Nov | 2839.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Nov | 2896.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Nov | 2857.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Nov | 2870.15 | 0 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2900 expiring on 30JAN2025
Delta for 2900 CE is 0.55
Historical price for 2900 CE is as follows
On 27 Dec MPHASIS was trading at 2883.95. The strike last trading price was 101.05, which was -28.95 lower than the previous day. The implied volatity was 25.82, the open interest changed by 66 which increased total open position to 114
On 26 Dec MPHASIS was trading at 2908.45. The strike last trading price was 130, which was -102.95 lower than the previous day. The implied volatity was 25.70, the open interest changed by 47 which increased total open position to 47
On 24 Dec MPHASIS was trading at 2930.65. The strike last trading price was 232.95, 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 23 Dec MPHASIS was trading at 2977.65. The strike last trading price was 232.95, 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 Dec MPHASIS was trading at 2950.60. The strike last trading price was 232.95, 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 Dec MPHASIS was trading at 3117.10. The strike last trading price was 232.95, 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 Dec MPHASIS was trading at 3176.55. The strike last trading price was 232.95, 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 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 232.95, 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 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 232.95, 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 Dec MPHASIS was trading at 3195.40. The strike last trading price was 232.95, 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 Dec MPHASIS was trading at 3190.35. The strike last trading price was 232.95, 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 Dec MPHASIS was trading at 3184.55. The strike last trading price was 232.95, 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 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 232.95, 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 232.95, 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 232.95, 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 232.95, 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 232.95, 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 232.95, 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 232.95, 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 232.95, 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 232.95, which was 0.00 lower than the previous day. The implied volatity was 0.12, 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 232.95, which was 232.95 higher than the previous day. The implied volatity was 1.32, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.19, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.19, 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 0, which was 0.00 lower than the previous day. The implied volatity was 1.83, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.19, 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 0, which was 0.00 lower than the previous day. The implied volatity was 0.09, 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 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Nov MPHASIS was trading at 2861.50. 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 0 which decreased total open position to 0
On 8 Nov MPHASIS was trading at 2858.35. 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 0 which decreased total open position to 0
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Nov MPHASIS was trading at 2896.40. 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 0 which decreased total open position to 0
On 5 Nov MPHASIS was trading at 2857.70. 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 0 which decreased total open position to 0
On 4 Nov MPHASIS was trading at 2870.15. 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 30JAN2025 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.45
Vega: 3.50
Theta: -1.16
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 27 Dec | 2883.95 | 95.35 | 8.45 | 29.95 | 363 | 39 | 357 |
| 26 Dec | 2908.45 | 86.9 | 0.75 | 32.79 | 464 | 169 | 316 |
| 24 Dec | 2930.65 | 86.15 | 8.90 | 30.89 | 223 | 31 | 147 |
| 23 Dec | 2977.65 | 77.25 | -20.25 | 32.83 | 117 | 36 | 117 |
| 20 Dec | 2950.60 | 97.5 | 55.90 | 35.46 | 65 | 18 | 79 |
| 19 Dec | 3117.10 | 41.6 | 8.80 | 31.56 | 18 | 4 | 57 |
| 18 Dec | 3176.55 | 32.8 | 16.75 | 34.05 | 4 | -1 | 53 |
| 17 Dec | 3181.20 | 16.05 | -12.00 | 26.46 | 532 | 12 | 55 |
| 16 Dec | 3197.30 | 28.05 | -1.65 | 31.22 | 411 | 2 | 44 |
| 13 Dec | 3195.40 | 29.7 | 4.55 | 31.55 | 113 | 1 | 42 |
| 12 Dec | 3190.35 | 25.15 | -5.85 | 28.41 | 40 | 28 | 41 |
| 11 Dec | 3184.55 | 31 | -31.00 | 30.53 | 10 | 9 | 12 |
| 10 Dec | 3181.80 | 62 | 0.00 | 0.00 | 0 | -1 | 0 |
| 9 Dec | 3104.60 | 62 | -22.00 | 35.27 | 1 | 0 | 4 |
| 6 Dec | 3053.95 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 3051.30 | 84 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 3017.70 | 84 | 0.00 | 0.00 | 0 | 1 | 0 |
| 3 Dec | 3018.95 | 84 | -12.00 | 32.63 | 1 | 0 | 3 |
| 26 Nov | 2999.10 | 96 | -104.00 | 32.25 | 3 | 0 | 1 |
| 25 Nov | 2982.40 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 22 Nov | 2883.55 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 21 Nov | 2786.20 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2789.25 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2789.25 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2758.15 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2839.30 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2845.35 | 200 | 0.00 | 0.00 | 0 | 0 | 1 |
| 12 Nov | 2853.45 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2861.50 | 200 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2858.35 | 200 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 2839.15 | 200 | -1.25 | 38.14 | 1 | 0 | 0 |
| 6 Nov | 2896.40 | 201.25 | 0.00 | 1.30 | 0 | 0 | 0 |
| 5 Nov | 2857.70 | 201.25 | 0.00 | 0.59 | 0 | 0 | 0 |
| 4 Nov | 2870.15 | 201.25 | 0.86 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2900 expiring on 30JAN2025
Delta for 2900 PE is -0.45
Historical price for 2900 PE is as follows
On 27 Dec MPHASIS was trading at 2883.95. The strike last trading price was 95.35, which was 8.45 higher than the previous day. The implied volatity was 29.95, the open interest changed by 39 which increased total open position to 357
On 26 Dec MPHASIS was trading at 2908.45. The strike last trading price was 86.9, which was 0.75 higher than the previous day. The implied volatity was 32.79, the open interest changed by 169 which increased total open position to 316
On 24 Dec MPHASIS was trading at 2930.65. The strike last trading price was 86.15, which was 8.90 higher than the previous day. The implied volatity was 30.89, the open interest changed by 31 which increased total open position to 147
On 23 Dec MPHASIS was trading at 2977.65. The strike last trading price was 77.25, which was -20.25 lower than the previous day. The implied volatity was 32.83, the open interest changed by 36 which increased total open position to 117
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 97.5, which was 55.90 higher than the previous day. The implied volatity was 35.46, the open interest changed by 18 which increased total open position to 79
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 41.6, which was 8.80 higher than the previous day. The implied volatity was 31.56, the open interest changed by 4 which increased total open position to 57
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 32.8, which was 16.75 higher than the previous day. The implied volatity was 34.05, the open interest changed by -1 which decreased total open position to 53
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 16.05, which was -12.00 lower than the previous day. The implied volatity was 26.46, the open interest changed by 12 which increased total open position to 55
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 28.05, which was -1.65 lower than the previous day. The implied volatity was 31.22, the open interest changed by 2 which increased total open position to 44
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 29.7, which was 4.55 higher than the previous day. The implied volatity was 31.55, the open interest changed by 1 which increased total open position to 42
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 25.15, which was -5.85 lower than the previous day. The implied volatity was 28.41, the open interest changed by 28 which increased total open position to 41
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 31, which was -31.00 lower than the previous day. The implied volatity was 30.53, the open interest changed by 9 which increased total open position to 12
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 62, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 62, which was -22.00 lower than the previous day. The implied volatity was 35.27, the open interest changed by 0 which decreased total open position to 4
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 84, 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 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 84, 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 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 84, 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 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 84, which was -12.00 lower than the previous day. The implied volatity was 32.63, the open interest changed by 0 which decreased total open position to 3
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 96, which was -104.00 lower than the previous day. The implied volatity was 32.25, the open interest changed by 0 which decreased total open position to 1
On 25 Nov MPHASIS was trading at 2982.40. 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 22 Nov MPHASIS was trading at 2883.55. 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 21 Nov MPHASIS was trading at 2786.20. 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 20 Nov MPHASIS was trading at 2789.25. 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 19 Nov MPHASIS was trading at 2789.25. 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 18 Nov MPHASIS was trading at 2758.15. 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 14 Nov MPHASIS was trading at 2839.30. 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 13 Nov MPHASIS was trading at 2845.35. 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 1
On 12 Nov MPHASIS was trading at 2853.45. 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 11 Nov MPHASIS was trading at 2861.50. 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 8 Nov MPHASIS was trading at 2858.35. 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 1 which increased total open position to 0
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 200, which was -1.25 lower than the previous day. The implied volatity was 38.14, 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 201.25, which was 0.00 lower than the previous day. The implied volatity was 1.30, 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 201.25, which was 0.00 lower than the previous day. The implied volatity was 0.59, the open interest changed by 0 which decreased total open position to 0
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 201.25, which was lower than the previous day. The implied volatity was 0.86, the open interest changed by 0 which decreased total open position to 0
