MPHASIS
Mphasis Limited
Historical option data for MPHASIS
21 Nov 2024 04:12 PM IST
| MPHASIS 28NOV2024 2950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.09
Vega: 0.62
Theta: -1.47
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2786.20 | 4.95 | -3.60 | 31.79 | 685 | -39 | 325 | |||
| 20 Nov | 2789.25 | 8.55 | 0.00 | 30.69 | 988 | -59 | 361 | |||
| 19 Nov | 2789.25 | 8.55 | 1.60 | 30.69 | 988 | -62 | 361 | |||
| 18 Nov | 2758.15 | 6.95 | -14.25 | 30.50 | 1,088 | 90 | 421 | |||
| 14 Nov | 2839.30 | 21.2 | -8.40 | 23.93 | 354 | 23 | 330 | |||
| 13 Nov | 2845.35 | 29.6 | -2.05 | 26.85 | 433 | 18 | 309 | |||
| 12 Nov | 2853.45 | 31.65 | -10.55 | 27.44 | 406 | -4 | 293 | |||
| 11 Nov | 2861.50 | 42.2 | -1.10 | 28.49 | 265 | -33 | 294 | |||
| 8 Nov | 2858.35 | 43.3 | -8.30 | 29.64 | 466 | -1 | 327 | |||
| 7 Nov | 2839.15 | 51.6 | -28.45 | 32.47 | 616 | 76 | 329 | |||
| 6 Nov | 2896.40 | 80.05 | 8.95 | 33.71 | 1,725 | 139 | 254 | |||
| 5 Nov | 2857.70 | 71.1 | -13.90 | 38.39 | 138 | 11 | 116 | |||
| 4 Nov | 2870.15 | 85 | -11.00 | 37.53 | 148 | 41 | 103 | |||
| 1 Nov | 2894.15 | 96 | -5.20 | 34.07 | 68 | 19 | 62 | |||
| 31 Oct | 2879.55 | 101.2 | -163.30 | - | 145 | 43 | 43 | |||
| 30 Oct | 3007.00 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3022.50 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3012.85 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3041.05 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
|
|
||||||||||
| 24 Oct | 3098.75 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3119.85 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2977.65 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2985.50 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3095.75 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3080.20 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2911.35 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2929.80 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2962.60 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2876.35 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2854.05 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2899.15 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2901.10 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2874.45 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2846.60 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2921.00 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3015.60 | 264.5 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3010.40 | 264.5 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 2950 expiring on 28NOV2024
Delta for 2950 CE is 0.09
Historical price for 2950 CE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 4.95, which was -3.60 lower than the previous day. The implied volatity was 31.79, the open interest changed by -39 which decreased total open position to 325
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 8.55, which was 0.00 lower than the previous day. The implied volatity was 30.69, the open interest changed by -59 which decreased total open position to 361
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 8.55, which was 1.60 higher than the previous day. The implied volatity was 30.69, the open interest changed by -62 which decreased total open position to 361
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 6.95, which was -14.25 lower than the previous day. The implied volatity was 30.50, the open interest changed by 90 which increased total open position to 421
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 21.2, which was -8.40 lower than the previous day. The implied volatity was 23.93, the open interest changed by 23 which increased total open position to 330
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 29.6, which was -2.05 lower than the previous day. The implied volatity was 26.85, the open interest changed by 18 which increased total open position to 309
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 31.65, which was -10.55 lower than the previous day. The implied volatity was 27.44, the open interest changed by -4 which decreased total open position to 293
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 42.2, which was -1.10 lower than the previous day. The implied volatity was 28.49, the open interest changed by -33 which decreased total open position to 294
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 43.3, which was -8.30 lower than the previous day. The implied volatity was 29.64, the open interest changed by -1 which decreased total open position to 327
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 51.6, which was -28.45 lower than the previous day. The implied volatity was 32.47, the open interest changed by 76 which increased total open position to 329
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 80.05, which was 8.95 higher than the previous day. The implied volatity was 33.71, the open interest changed by 139 which increased total open position to 254
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 71.1, which was -13.90 lower than the previous day. The implied volatity was 38.39, the open interest changed by 11 which increased total open position to 116
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 85, which was -11.00 lower than the previous day. The implied volatity was 37.53, the open interest changed by 41 which increased total open position to 103
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 96, which was -5.20 lower than the previous day. The implied volatity was 34.07, the open interest changed by 19 which increased total open position to 62
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 101.2, which was -163.30 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, 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 264.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MPHASIS 28NOV2024 2950 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0.53
Theta: -0.35
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2786.20 | 175.6 | 47.35 | 29.35 | 1 | 0 | 76 |
| 20 Nov | 2789.25 | 128.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2789.25 | 128.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2758.15 | 128.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2839.30 | 128.25 | 9.05 | 33.86 | 1 | 0 | 76 |
| 13 Nov | 2845.35 | 119.2 | -7.45 | 29.57 | 10 | 1 | 77 |
| 12 Nov | 2853.45 | 126.65 | -7.30 | 31.13 | 50 | 3 | 81 |
| 11 Nov | 2861.50 | 133.95 | 0.00 | 0.00 | 0 | -1 | 0 |
| 8 Nov | 2858.35 | 133.95 | -11.95 | 30.42 | 1 | 0 | 79 |
| 7 Nov | 2839.15 | 145.9 | 33.25 | 33.93 | 77 | 9 | 75 |
| 6 Nov | 2896.40 | 112.65 | -33.20 | 33.12 | 301 | 60 | 65 |
| 5 Nov | 2857.70 | 145.85 | -10.40 | 32.21 | 10 | 5 | 5 |
| 4 Nov | 2870.15 | 156.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2894.15 | 156.25 | 0.00 | 0.00 | 0 | 0 | 0 |
| 31 Oct | 2879.55 | 156.25 | 32.40 | - | 2 | 1 | 1 |
| 30 Oct | 3007.00 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3022.50 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3012.85 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3041.05 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3098.75 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3119.85 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2977.65 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2985.50 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3095.75 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3080.20 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2911.35 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2929.80 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2962.60 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2876.35 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2854.05 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2899.15 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2901.10 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2874.45 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2846.60 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2921.00 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3015.60 | 123.85 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3010.40 | 123.85 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2950 expiring on 28NOV2024
Delta for 2950 PE is -0.93
Historical price for 2950 PE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 175.6, which was 47.35 higher than the previous day. The implied volatity was 29.35, the open interest changed by 0 which decreased total open position to 76
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 128.25, 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 128.25, 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 128.25, 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 128.25, which was 9.05 higher than the previous day. The implied volatity was 33.86, the open interest changed by 0 which decreased total open position to 76
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 119.2, which was -7.45 lower than the previous day. The implied volatity was 29.57, the open interest changed by 1 which increased total open position to 77
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 126.65, which was -7.30 lower than the previous day. The implied volatity was 31.13, the open interest changed by 3 which increased total open position to 81
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 133.95, 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 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 133.95, which was -11.95 lower than the previous day. The implied volatity was 30.42, the open interest changed by 0 which decreased total open position to 79
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 145.9, which was 33.25 higher than the previous day. The implied volatity was 33.93, the open interest changed by 9 which increased total open position to 75
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 112.65, which was -33.20 lower than the previous day. The implied volatity was 33.12, the open interest changed by 60 which increased total open position to 65
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 145.85, which was -10.40 lower than the previous day. The implied volatity was 32.21, the open interest changed by 5 which increased total open position to 5
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 156.25, 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 156.25, 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 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 156.25, which was 32.40 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, 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 123.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
