MPHASIS
Mphasis Limited
Historical option data for MPHASIS
21 Nov 2024 04:12 PM IST
| MPHASIS 28NOV2024 3000 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.41
Theta: -1.03
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2786.20 | 2.8 | -1.90 | 33.77 | 1,092 | 66 | 924 | |||
| 20 Nov | 2789.25 | 4.7 | 0.00 | 31.57 | 2,076 | -62 | 855 | |||
| 19 Nov | 2789.25 | 4.7 | 0.45 | 31.57 | 2,076 | -65 | 855 | |||
| 18 Nov | 2758.15 | 4.25 | -8.70 | 32.14 | 2,333 | 160 | 925 | |||
| 14 Nov | 2839.30 | 12.95 | -5.40 | 25.11 | 946 | -10 | 765 | |||
| 13 Nov | 2845.35 | 18.35 | -2.55 | 27.22 | 911 | 33 | 771 | |||
| 12 Nov | 2853.45 | 20.9 | -6.90 | 28.20 | 1,407 | -29 | 746 | |||
|
|
||||||||||
| 11 Nov | 2861.50 | 27.8 | -1.60 | 28.55 | 865 | -1 | 773 | |||
| 8 Nov | 2858.35 | 29.4 | -6.70 | 29.54 | 987 | -16 | 771 | |||
| 7 Nov | 2839.15 | 36.1 | -25.15 | 32.04 | 1,328 | 138 | 788 | |||
| 6 Nov | 2896.40 | 61.25 | 12.45 | 33.89 | 3,318 | 199 | 650 | |||
| 5 Nov | 2857.70 | 48.8 | -17.50 | 35.90 | 462 | 42 | 446 | |||
| 4 Nov | 2870.15 | 66.3 | -9.70 | 37.35 | 634 | 41 | 403 | |||
| 1 Nov | 2894.15 | 76 | -4.70 | 34.19 | 144 | 5 | 363 | |||
| 31 Oct | 2879.55 | 80.7 | -50.35 | - | 1,016 | 219 | 358 | |||
| 30 Oct | 3007.00 | 131.05 | -10.95 | - | 191 | 36 | 139 | |||
| 29 Oct | 3022.50 | 142 | -8.00 | - | 82 | 25 | 104 | |||
| 28 Oct | 3012.85 | 150 | -19.05 | - | 104 | 19 | 80 | |||
| 25 Oct | 3041.05 | 169.05 | -20.75 | - | 40 | 15 | 61 | |||
| 24 Oct | 3098.75 | 189.8 | -19.70 | - | 17 | 0 | 46 | |||
| 23 Oct | 3119.85 | 209.5 | 85.00 | - | 103 | -18 | 46 | |||
| 22 Oct | 2977.65 | 124.5 | -5.50 | - | 71 | 18 | 60 | |||
| 21 Oct | 2985.50 | 130 | -63.90 | - | 76 | -7 | 41 | |||
| 18 Oct | 3095.75 | 193.9 | -0.60 | - | 39 | -9 | 49 | |||
| 17 Oct | 3080.20 | 194.5 | 89.80 | - | 376 | 6 | 58 | |||
| 16 Oct | 2911.35 | 104.7 | -7.40 | - | 104 | 8 | 52 | |||
| 15 Oct | 2929.80 | 112.1 | 12.35 | - | 17 | 6 | 46 | |||
| 14 Oct | 2962.60 | 99.75 | 0.00 | - | 0 | 4 | 0 | |||
| 11 Oct | 2876.35 | 99.75 | -0.25 | - | 7 | 3 | 39 | |||
| 10 Oct | 2854.05 | 100 | -24.00 | - | 11 | 10 | 37 | |||
| 9 Oct | 2899.15 | 124 | 0.00 | - | 0 | 11 | 0 | |||
| 8 Oct | 2901.10 | 124 | 11.95 | - | 14 | 1 | 17 | |||
| 7 Oct | 2874.45 | 112.05 | 15.00 | - | 10 | 4 | 15 | |||
| 4 Oct | 2846.60 | 97.05 | -37.90 | - | 2 | 0 | 10 | |||
| 3 Oct | 2921.00 | 134.95 | -74.10 | - | 9 | 5 | 9 | |||
| 1 Oct | 3015.60 | 209.05 | 0.00 | - | 0 | 4 | 0 | |||
| 30 Sept | 3010.40 | 209.05 | -106.75 | - | 5 | 3 | 3 | |||
| 26 Sept | 3053.70 | 315.8 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 3018.50 | 315.8 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 3072.15 | 315.8 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Sept | 3042.40 | 315.8 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 3028.35 | 315.8 | 0.00 | - | 0 | 0 | 0 | |||
| 19 Sept | 2978.25 | 315.8 | 315.80 | - | 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 3000 expiring on 28NOV2024
Delta for 3000 CE is 0.05
Historical price for 3000 CE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 2.8, which was -1.90 lower than the previous day. The implied volatity was 33.77, the open interest changed by 66 which increased total open position to 924
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 4.7, which was 0.00 lower than the previous day. The implied volatity was 31.57, the open interest changed by -62 which decreased total open position to 855
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 4.7, which was 0.45 higher than the previous day. The implied volatity was 31.57, the open interest changed by -65 which decreased total open position to 855
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 4.25, which was -8.70 lower than the previous day. The implied volatity was 32.14, the open interest changed by 160 which increased total open position to 925
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 12.95, which was -5.40 lower than the previous day. The implied volatity was 25.11, the open interest changed by -10 which decreased total open position to 765
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 18.35, which was -2.55 lower than the previous day. The implied volatity was 27.22, the open interest changed by 33 which increased total open position to 771
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 20.9, which was -6.90 lower than the previous day. The implied volatity was 28.20, the open interest changed by -29 which decreased total open position to 746
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 27.8, which was -1.60 lower than the previous day. The implied volatity was 28.55, the open interest changed by -1 which decreased total open position to 773
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 29.4, which was -6.70 lower than the previous day. The implied volatity was 29.54, the open interest changed by -16 which decreased total open position to 771
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 36.1, which was -25.15 lower than the previous day. The implied volatity was 32.04, the open interest changed by 138 which increased total open position to 788
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 61.25, which was 12.45 higher than the previous day. The implied volatity was 33.89, the open interest changed by 199 which increased total open position to 650
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 48.8, which was -17.50 lower than the previous day. The implied volatity was 35.90, the open interest changed by 42 which increased total open position to 446
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 66.3, which was -9.70 lower than the previous day. The implied volatity was 37.35, the open interest changed by 41 which increased total open position to 403
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 76, which was -4.70 lower than the previous day. The implied volatity was 34.19, the open interest changed by 5 which increased total open position to 363
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 80.7, which was -50.35 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 131.05, which was -10.95 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 142, which was -8.00 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 150, which was -19.05 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 169.05, which was -20.75 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 189.8, which was -19.70 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 209.5, which was 85.00 higher 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 124.5, which was -5.50 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 130, which was -63.90 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 193.9, which was -0.60 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 194.5, which was 89.80 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 104.7, which was -7.40 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 112.1, which was 12.35 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 99.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 11 Oct MPHASIS was trading at 2876.35. The strike last trading price was 99.75, which was -0.25 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 100, which was -24.00 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 124, 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 124, which was 11.95 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 112.05, which was 15.00 higher 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 97.05, which was -37.90 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 134.95, which was -74.10 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 209.05, 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 209.05, which was -106.75 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 315.8, 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 Sept MPHASIS was trading at 3018.50. The strike last trading price was 315.8, 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 Sept MPHASIS was trading at 3072.15. The strike last trading price was 315.8, 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 Sept MPHASIS was trading at 3042.40. The strike last trading price was 315.8, 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 20 Sept MPHASIS was trading at 3028.35. The strike last trading price was 315.8, 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 19 Sept MPHASIS was trading at 2978.25. The strike last trading price was 315.8, which was 315.80 higher 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 3000 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.89
Vega: 0.73
Theta: -1.59
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2786.20 | 231 | 66.00 | 44.59 | 15 | -8 | 147 |
| 20 Nov | 2789.25 | 165 | 0.00 | - | 10 | -2 | 155 |
| 19 Nov | 2789.25 | 165 | -80.00 | - | 10 | -2 | 155 |
| 18 Nov | 2758.15 | 245 | 71.90 | 42.19 | 6 | -2 | 158 |
| 14 Nov | 2839.30 | 173.1 | 33.10 | 38.49 | 30 | 1 | 160 |
| 13 Nov | 2845.35 | 140 | -19.00 | 18.79 | 22 | -3 | 161 |
| 12 Nov | 2853.45 | 159 | -3.95 | 28.88 | 10 | 3 | 164 |
| 11 Nov | 2861.50 | 162.95 | -1.30 | 36.59 | 13 | 0 | 159 |
| 8 Nov | 2858.35 | 164.25 | -10.65 | 27.83 | 7 | -3 | 160 |
| 7 Nov | 2839.15 | 174.9 | 25.00 | 31.38 | 32 | 3 | 163 |
| 6 Nov | 2896.40 | 149.9 | -28.45 | 35.61 | 233 | 7 | 157 |
| 5 Nov | 2857.70 | 178.35 | -1.75 | 31.19 | 55 | -8 | 148 |
| 4 Nov | 2870.15 | 180.1 | -7.30 | 39.76 | 54 | 8 | 154 |
| 1 Nov | 2894.15 | 187.4 | 3.75 | 46.47 | 26 | 2 | 145 |
| 31 Oct | 2879.55 | 183.65 | 71.20 | - | 215 | -9 | 144 |
| 30 Oct | 3007.00 | 112.45 | 11.45 | - | 183 | 50 | 153 |
| 29 Oct | 3022.50 | 101 | -7.20 | - | 95 | 23 | 104 |
| 28 Oct | 3012.85 | 108.2 | 13.20 | - | 101 | 4 | 79 |
| 25 Oct | 3041.05 | 95 | 23.00 | - | 77 | 0 | 75 |
| 24 Oct | 3098.75 | 72 | 4.65 | - | 68 | -12 | 74 |
| 23 Oct | 3119.85 | 67.35 | -49.50 | - | 90 | 36 | 85 |
| 22 Oct | 2977.65 | 116.85 | -4.15 | - | 82 | 0 | 49 |
| 21 Oct | 2985.50 | 121 | 52.95 | - | 64 | 8 | 49 |
| 18 Oct | 3095.75 | 68.05 | -11.95 | - | 58 | -18 | 42 |
| 17 Oct | 3080.20 | 80 | -82.20 | - | 146 | 42 | 59 |
| 16 Oct | 2911.35 | 162.2 | 0.75 | - | 8 | 1 | 16 |
| 15 Oct | 2929.80 | 161.45 | 15.50 | - | 5 | 3 | 17 |
| 14 Oct | 2962.60 | 145.95 | -45.70 | - | 6 | 5 | 13 |
| 11 Oct | 2876.35 | 191.65 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2854.05 | 191.65 | 11.85 | - | 1 | 0 | 8 |
| 9 Oct | 2899.15 | 179.8 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2901.10 | 179.8 | 25.50 | - | 3 | 0 | 8 |
| 7 Oct | 2874.45 | 154.3 | 0.00 | - | 0 | -1 | 0 |
| 4 Oct | 2846.60 | 154.3 | 28.20 | - | 1 | 0 | 9 |
| 3 Oct | 2921.00 | 126.1 | 0.00 | - | 0 | 7 | 0 |
| 1 Oct | 3015.60 | 126.1 | -13.25 | - | 8 | 7 | 9 |
| 30 Sept | 3010.40 | 139.35 | -35.65 | - | 1 | 0 | 1 |
| 26 Sept | 3053.70 | 175 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 3018.50 | 175 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 3072.15 | 175 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 3042.40 | 175 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 3028.35 | 175 | 0.00 | - | 0 | 1 | 0 |
| 19 Sept | 2978.25 | 175 | 16.60 | - | 1 | 0 | 0 |
| 18 Sept | 3004.40 | 158.4 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 3177.80 | 158.4 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 3125.75 | 158.4 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 3146.15 | 158.4 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 3098.05 | 158.4 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 3066.60 | 158.4 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 3080.40 | 158.4 | 0.00 | - | 0 | 0 | 0 |
| 9 Sept | 2993.70 | 158.4 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 3051.50 | 158.4 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 3087.70 | 158.4 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 3088.70 | 158.4 | 158.40 | - | 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 3000 expiring on 28NOV2024
Delta for 3000 PE is -0.89
Historical price for 3000 PE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 231, which was 66.00 higher than the previous day. The implied volatity was 44.59, the open interest changed by -8 which decreased total open position to 147
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 165, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 155
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 165, which was -80.00 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 155
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 245, which was 71.90 higher than the previous day. The implied volatity was 42.19, the open interest changed by -2 which decreased total open position to 158
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 173.1, which was 33.10 higher than the previous day. The implied volatity was 38.49, the open interest changed by 1 which increased total open position to 160
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 140, which was -19.00 lower than the previous day. The implied volatity was 18.79, the open interest changed by -3 which decreased total open position to 161
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 159, which was -3.95 lower than the previous day. The implied volatity was 28.88, the open interest changed by 3 which increased total open position to 164
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 162.95, which was -1.30 lower than the previous day. The implied volatity was 36.59, the open interest changed by 0 which decreased total open position to 159
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 164.25, which was -10.65 lower than the previous day. The implied volatity was 27.83, the open interest changed by -3 which decreased total open position to 160
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 174.9, which was 25.00 higher than the previous day. The implied volatity was 31.38, the open interest changed by 3 which increased total open position to 163
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 149.9, which was -28.45 lower than the previous day. The implied volatity was 35.61, the open interest changed by 7 which increased total open position to 157
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 178.35, which was -1.75 lower than the previous day. The implied volatity was 31.19, the open interest changed by -8 which decreased total open position to 148
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 180.1, which was -7.30 lower than the previous day. The implied volatity was 39.76, the open interest changed by 8 which increased total open position to 154
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 187.4, which was 3.75 higher than the previous day. The implied volatity was 46.47, the open interest changed by 2 which increased total open position to 145
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 183.65, which was 71.20 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 112.45, which was 11.45 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 101, which was -7.20 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 108.2, which was 13.20 higher 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 95, which was 23.00 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 72, which was 4.65 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 67.35, which was -49.50 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 116.85, which was -4.15 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 121, which was 52.95 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 68.05, which was -11.95 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 80, which was -82.20 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 162.2, which was 0.75 higher 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 161.45, which was 15.50 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 145.95, which was -45.70 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 191.65, 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 Oct MPHASIS was trading at 2854.05. The strike last trading price was 191.65, which was 11.85 higher 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 179.8, 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 8 Oct MPHASIS was trading at 2901.10. The strike last trading price was 179.8, which was 25.50 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 154.3, 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 154.3, which was 28.20 higher 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 126.1, 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 126.1, which was -13.25 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 139.35, which was -35.65 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 175, 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 175, 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 175, 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 175, 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 175, 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 175, which was 16.60 higher 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 158.4, 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 158.4, 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 158.4, 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 158.4, 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 158.4, 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 158.4, 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 158.4, 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 158.4, 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 158.4, 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 158.4, 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 158.4, which was 158.40 higher 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
