MPHASIS
Mphasis Limited
Historical option data for MPHASIS
21 Nov 2024 04:12 PM IST
| MPHASIS 28NOV2024 2900 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.16
Vega: 0.92
Theta: -2.12
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2786.20 | 9.45 | -5.90 | 30.36 | 886 | -26 | 799 | |||
| 20 Nov | 2789.25 | 15.35 | 0.00 | 29.73 | 1,627 | -103 | 828 | |||
| 19 Nov | 2789.25 | 15.35 | 3.10 | 29.73 | 1,627 | -100 | 828 | |||
| 18 Nov | 2758.15 | 12.25 | -22.75 | 29.47 | 1,571 | 87 | 927 | |||
| 14 Nov | 2839.30 | 35 | -12.00 | 23.07 | 1,542 | 89 | 844 | |||
| 13 Nov | 2845.35 | 47 | -1.20 | 26.97 | 1,090 | -25 | 756 | |||
| 12 Nov | 2853.45 | 48.2 | -12.70 | 27.20 | 1,994 | 44 | 784 | |||
| 11 Nov | 2861.50 | 60.9 | 0.90 | 28.16 | 991 | 32 | 741 | |||
| 8 Nov | 2858.35 | 60 | -9.95 | 29.15 | 1,559 | -83 | 713 | |||
| 7 Nov | 2839.15 | 69.95 | -34.35 | 32.46 | 2,598 | 208 | 798 | |||
| 6 Nov | 2896.40 | 104.3 | 16.30 | 34.06 | 3,067 | 132 | 596 | |||
| 5 Nov | 2857.70 | 88 | -19.00 | 37.57 | 601 | 106 | 463 | |||
| 4 Nov | 2870.15 | 107 | -8.75 | 37.67 | 716 | 175 | 357 | |||
| 1 Nov | 2894.15 | 115.75 | -9.25 | 32.70 | 109 | 17 | 183 | |||
| 31 Oct | 2879.55 | 125 | -65.00 | - | 753 | 166 | 172 | |||
| 30 Oct | 3007.00 | 190 | 19.00 | - | 1 | 0 | 5 | |||
| 29 Oct | 3022.50 | 171 | -204.30 | - | 6 | 0 | 0 | |||
| 28 Oct | 3012.85 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3041.05 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3098.75 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3119.85 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2977.65 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2985.50 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3095.75 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3080.20 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2911.35 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2929.80 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Oct | 2962.60 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2876.35 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2854.05 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2899.15 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2901.10 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2874.45 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2846.60 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2921.00 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3015.60 | 375.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3010.40 | 375.3 | 375.30 | - | 0 | 0 | 0 | |||
| 26 Sept | 3053.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 3018.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 3072.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 3042.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 3028.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 2978.25 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 3004.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 3177.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 3125.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 3146.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 3098.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 3066.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 3080.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Sept | 2993.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 3051.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 3087.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 3088.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 3125.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 3102.50 | 0 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2900 expiring on 28NOV2024
Delta for 2900 CE is 0.16
Historical price for 2900 CE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 9.45, which was -5.90 lower than the previous day. The implied volatity was 30.36, the open interest changed by -26 which decreased total open position to 799
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 15.35, which was 0.00 lower than the previous day. The implied volatity was 29.73, the open interest changed by -103 which decreased total open position to 828
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 15.35, which was 3.10 higher than the previous day. The implied volatity was 29.73, the open interest changed by -100 which decreased total open position to 828
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 12.25, which was -22.75 lower than the previous day. The implied volatity was 29.47, the open interest changed by 87 which increased total open position to 927
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 35, which was -12.00 lower than the previous day. The implied volatity was 23.07, the open interest changed by 89 which increased total open position to 844
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 47, which was -1.20 lower than the previous day. The implied volatity was 26.97, the open interest changed by -25 which decreased total open position to 756
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 48.2, which was -12.70 lower than the previous day. The implied volatity was 27.20, the open interest changed by 44 which increased total open position to 784
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 60.9, which was 0.90 higher than the previous day. The implied volatity was 28.16, the open interest changed by 32 which increased total open position to 741
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 60, which was -9.95 lower than the previous day. The implied volatity was 29.15, the open interest changed by -83 which decreased total open position to 713
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 69.95, which was -34.35 lower than the previous day. The implied volatity was 32.46, the open interest changed by 208 which increased total open position to 798
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 104.3, which was 16.30 higher than the previous day. The implied volatity was 34.06, the open interest changed by 132 which increased total open position to 596
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 88, which was -19.00 lower than the previous day. The implied volatity was 37.57, the open interest changed by 106 which increased total open position to 463
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 107, which was -8.75 lower than the previous day. The implied volatity was 37.67, the open interest changed by 175 which increased total open position to 357
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 115.75, which was -9.25 lower than the previous day. The implied volatity was 32.70, the open interest changed by 17 which increased total open position to 183
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 125, which was -65.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 30 Oct MPHASIS was trading at 3007.00. The strike last trading price was 190, which was 19.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MPHASIS was trading at 3022.50. The strike last trading price was 171, which was -204.30 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, 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 375.3, which was 375.30 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MPHASIS was trading at 3053.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept MPHASIS was trading at 3018.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept MPHASIS was trading at 3072.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept MPHASIS was trading at 3042.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept MPHASIS was trading at 3028.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept MPHASIS was trading at 2978.25. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept MPHASIS was trading at 3004.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept MPHASIS was trading at 3177.80. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept MPHASIS was trading at 3125.75. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept MPHASIS was trading at 3146.15. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept MPHASIS was trading at 3098.05. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept MPHASIS was trading at 3066.60. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept MPHASIS was trading at 3080.40. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept MPHASIS was trading at 2993.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MPHASIS 28NOV2024 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.88
Vega: 0.77
Theta: -0.73
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2786.20 | 128 | 0.00 | 26.14 | 6 | -1 | 359 |
| 20 Nov | 2789.25 | 128 | 0.00 | 32.71 | 217 | -4 | 362 |
| 19 Nov | 2789.25 | 128 | -28.00 | 32.71 | 217 | -2 | 362 |
| 18 Nov | 2758.15 | 156 | 67.00 | 37.71 | 155 | -12 | 365 |
| 14 Nov | 2839.30 | 89 | 2.55 | 30.52 | 316 | -11 | 377 |
| 13 Nov | 2845.35 | 86.45 | -7.55 | 29.28 | 337 | 2 | 390 |
| 12 Nov | 2853.45 | 94 | 3.75 | 30.83 | 601 | -66 | 508 |
| 11 Nov | 2861.50 | 90.25 | -12.35 | 32.57 | 183 | 14 | 574 |
| 8 Nov | 2858.35 | 102.6 | -9.80 | 30.52 | 421 | 25 | 559 |
| 7 Nov | 2839.15 | 112.4 | 24.40 | 33.05 | 574 | -85 | 534 |
| 6 Nov | 2896.40 | 88 | -39.10 | 33.75 | 1,334 | 75 | 618 |
| 5 Nov | 2857.70 | 127.1 | 3.20 | 36.62 | 192 | 12 | 543 |
| 4 Nov | 2870.15 | 123.9 | -4.10 | 40.79 | 457 | 64 | 531 |
| 1 Nov | 2894.15 | 128 | 6.95 | 44.95 | 34 | 4 | 466 |
| 31 Oct | 2879.55 | 121.05 | 49.65 | - | 2,111 | 374 | 462 |
| 30 Oct | 3007.00 | 71.4 | 6.10 | - | 110 | 29 | 75 |
| 29 Oct | 3022.50 | 65.3 | -3.60 | - | 81 | 16 | 45 |
| 28 Oct | 3012.85 | 68.9 | -7.75 | - | 13 | 5 | 29 |
| 25 Oct | 3041.05 | 76.65 | 30.10 | - | 11 | -3 | 24 |
| 24 Oct | 3098.75 | 46.55 | 5.15 | - | 50 | -9 | 27 |
| 23 Oct | 3119.85 | 41.4 | -36.50 | - | 47 | 11 | 34 |
| 22 Oct | 2977.65 | 77.9 | 0.90 | - | 11 | 1 | 22 |
| 21 Oct | 2985.50 | 77 | 34.00 | - | 27 | 4 | 20 |
| 18 Oct | 3095.75 | 43 | -6.85 | - | 6 | 0 | 15 |
| 17 Oct | 3080.20 | 49.85 | -55.15 | - | 22 | -2 | 14 |
| 16 Oct | 2911.35 | 105 | -6.00 | - | 10 | 7 | 15 |
| 15 Oct | 2929.80 | 111 | 15.55 | - | 5 | 4 | 8 |
| 14 Oct | 2962.60 | 95.45 | -26.65 | - | 4 | 0 | 4 |
| 11 Oct | 2876.35 | 122.1 | 2.45 | - | 4 | 2 | 2 |
| 10 Oct | 2854.05 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2899.15 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2901.10 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2874.45 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2846.60 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2921.00 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3015.60 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3010.40 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 26 Sept | 3053.70 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 3018.50 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 3072.15 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 3042.40 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 3028.35 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 19 Sept | 2978.25 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 3004.40 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 3177.80 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 3125.75 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 3146.15 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 3098.05 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 3066.60 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 3080.40 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2993.70 | 119.65 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 3051.50 | 119.65 | 119.65 | - | 0 | 0 | 0 |
| 5 Sept | 3087.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 3088.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 3125.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 3102.50 | 0 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2900 expiring on 28NOV2024
Delta for 2900 PE is -0.88
Historical price for 2900 PE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 128, which was 0.00 lower than the previous day. The implied volatity was 26.14, the open interest changed by -1 which decreased total open position to 359
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 128, which was 0.00 lower than the previous day. The implied volatity was 32.71, the open interest changed by -4 which decreased total open position to 362
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 128, which was -28.00 lower than the previous day. The implied volatity was 32.71, the open interest changed by -2 which decreased total open position to 362
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 156, which was 67.00 higher than the previous day. The implied volatity was 37.71, the open interest changed by -12 which decreased total open position to 365
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 89, which was 2.55 higher than the previous day. The implied volatity was 30.52, the open interest changed by -11 which decreased total open position to 377
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 86.45, which was -7.55 lower than the previous day. The implied volatity was 29.28, the open interest changed by 2 which increased total open position to 390
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 94, which was 3.75 higher than the previous day. The implied volatity was 30.83, the open interest changed by -66 which decreased total open position to 508
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 90.25, which was -12.35 lower than the previous day. The implied volatity was 32.57, the open interest changed by 14 which increased total open position to 574
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 102.6, which was -9.80 lower than the previous day. The implied volatity was 30.52, the open interest changed by 25 which increased total open position to 559
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 112.4, which was 24.40 higher than the previous day. The implied volatity was 33.05, the open interest changed by -85 which decreased total open position to 534
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 88, which was -39.10 lower than the previous day. The implied volatity was 33.75, the open interest changed by 75 which increased total open position to 618
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 127.1, which was 3.20 higher than the previous day. The implied volatity was 36.62, the open interest changed by 12 which increased total open position to 543
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 123.9, which was -4.10 lower than the previous day. The implied volatity was 40.79, the open interest changed by 64 which increased total open position to 531
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 128, which was 6.95 higher than the previous day. The implied volatity was 44.95, the open interest changed by 4 which increased total open position to 466
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 121.05, which was 49.65 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 71.4, which was 6.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MPHASIS was trading at 3022.50. The strike last trading price was 65.3, which was -3.60 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 68.9, which was -7.75 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 76.65, which was 30.10 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Oct MPHASIS was trading at 3098.75. The strike last trading price was 46.55, which was 5.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Oct MPHASIS was trading at 3119.85. The strike last trading price was 41.4, which was -36.50 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 77.9, which was 0.90 higher 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 77, which was 34.00 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Oct MPHASIS was trading at 3095.75. The strike last trading price was 43, which was -6.85 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 49.85, which was -55.15 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 105, which was -6.00 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 111, which was 15.55 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 14 Oct MPHASIS was trading at 2962.60. The strike last trading price was 95.45, which was -26.65 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 122.1, which was 2.45 higher 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 119.65, 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 26 Sept MPHASIS was trading at 3053.70. The strike last trading price was 119.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 25 Sept MPHASIS was trading at 3018.50. The strike last trading price was 119.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 24 Sept MPHASIS was trading at 3072.15. The strike last trading price was 119.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept MPHASIS was trading at 3042.40. The strike last trading price was 119.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 20 Sept MPHASIS was trading at 3028.35. The strike last trading price was 119.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 19 Sept MPHASIS was trading at 2978.25. The strike last trading price was 119.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 18 Sept MPHASIS was trading at 3004.40. The strike last trading price was 119.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 17 Sept MPHASIS was trading at 3177.80. The strike last trading price was 119.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 16 Sept MPHASIS was trading at 3125.75. The strike last trading price was 119.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 13 Sept MPHASIS was trading at 3146.15. The strike last trading price was 119.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 12 Sept MPHASIS was trading at 3098.05. The strike last trading price was 119.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Sept MPHASIS was trading at 3066.60. The strike last trading price was 119.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 10 Sept MPHASIS was trading at 3080.40. The strike last trading price was 119.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 9 Sept MPHASIS was trading at 2993.70. The strike last trading price was 119.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 119.65, which was 119.65 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
