MPHASIS
Mphasis Limited
Historical option data for MPHASIS
21 Nov 2024 04:12 PM IST
| MPHASIS 28NOV2024 3050 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.28
Theta: -0.73
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2786.20 | 1.7 | -1.45 | 35.99 | 302 | -35 | 289 | |||
| 20 Nov | 2789.25 | 3.15 | 0.00 | 34.09 | 787 | 32 | 324 | |||
| 19 Nov | 2789.25 | 3.15 | 0.00 | 34.09 | 787 | 32 | 324 | |||
| 18 Nov | 2758.15 | 3.15 | -5.50 | 34.91 | 858 | 48 | 293 | |||
| 14 Nov | 2839.30 | 8.65 | -3.40 | 26.98 | 191 | -22 | 245 | |||
| 13 Nov | 2845.35 | 12.05 | -2.20 | 28.42 | 188 | 29 | 264 | |||
| 12 Nov | 2853.45 | 14.25 | -4.90 | 29.42 | 171 | 47 | 238 | |||
| 11 Nov | 2861.50 | 19.15 | -0.75 | 29.53 | 122 | 50 | 192 | |||
| 8 Nov | 2858.35 | 19.9 | -5.85 | 29.80 | 168 | 5 | 140 | |||
| 7 Nov | 2839.15 | 25.75 | -20.95 | 32.34 | 340 | -21 | 133 | |||
| 6 Nov | 2896.40 | 46.7 | 6.70 | 34.31 | 461 | 72 | 151 | |||
| 5 Nov | 2857.70 | 40 | -11.95 | 37.48 | 64 | 2 | 78 | |||
| 4 Nov | 2870.15 | 51.95 | -7.05 | 37.62 | 104 | 16 | 75 | |||
|
|
||||||||||
| 1 Nov | 2894.15 | 59 | -5.00 | 34.20 | 9 | 3 | 60 | |||
| 31 Oct | 2879.55 | 64 | -46.00 | - | 170 | 24 | 57 | |||
| 30 Oct | 3007.00 | 110 | -100.55 | - | 62 | 4 | 4 | |||
| 29 Oct | 3022.50 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 28 Oct | 3012.85 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3041.05 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3098.75 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3119.85 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2977.65 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2985.50 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3095.75 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3080.20 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2911.35 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2929.80 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2962.60 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2854.05 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2899.15 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2874.45 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2921.00 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3015.60 | 210.55 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3010.40 | 210.55 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 3050 expiring on 28NOV2024
Delta for 3050 CE is 0.03
Historical price for 3050 CE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 1.7, which was -1.45 lower than the previous day. The implied volatity was 35.99, the open interest changed by -35 which decreased total open position to 289
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was 34.09, the open interest changed by 32 which increased total open position to 324
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 3.15, which was 0.00 lower than the previous day. The implied volatity was 34.09, the open interest changed by 32 which increased total open position to 324
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 3.15, which was -5.50 lower than the previous day. The implied volatity was 34.91, the open interest changed by 48 which increased total open position to 293
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 8.65, which was -3.40 lower than the previous day. The implied volatity was 26.98, the open interest changed by -22 which decreased total open position to 245
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 12.05, which was -2.20 lower than the previous day. The implied volatity was 28.42, the open interest changed by 29 which increased total open position to 264
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 14.25, which was -4.90 lower than the previous day. The implied volatity was 29.42, the open interest changed by 47 which increased total open position to 238
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 19.15, which was -0.75 lower than the previous day. The implied volatity was 29.53, the open interest changed by 50 which increased total open position to 192
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 19.9, which was -5.85 lower than the previous day. The implied volatity was 29.80, the open interest changed by 5 which increased total open position to 140
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 25.75, which was -20.95 lower than the previous day. The implied volatity was 32.34, the open interest changed by -21 which decreased total open position to 133
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 46.7, which was 6.70 higher than the previous day. The implied volatity was 34.31, the open interest changed by 72 which increased total open position to 151
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 40, which was -11.95 lower than the previous day. The implied volatity was 37.48, the open interest changed by 2 which increased total open position to 78
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 51.95, which was -7.05 lower than the previous day. The implied volatity was 37.62, the open interest changed by 16 which increased total open position to 75
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 59, which was -5.00 lower than the previous day. The implied volatity was 34.20, the open interest changed by 3 which increased total open position to 60
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 64, which was -46.00 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 110, which was -100.55 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, 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 210.55, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MPHASIS 28NOV2024 3050 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 21 Nov | 2786.20 | 213.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2789.25 | 213.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2789.25 | 213.8 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2758.15 | 213.8 | 0.00 | 0.00 | 0 | -1 | 0 |
| 14 Nov | 2839.30 | 213.8 | 6.80 | 39.64 | 2 | 0 | 8 |
| 13 Nov | 2845.35 | 207 | 0.00 | 0.00 | 0 | 1 | 0 |
| 12 Nov | 2853.45 | 207 | 1.35 | 33.37 | 3 | 0 | 7 |
| 11 Nov | 2861.50 | 205.65 | -2.75 | 39.45 | 1 | 0 | 7 |
| 8 Nov | 2858.35 | 208.4 | -20.70 | 29.98 | 5 | -1 | 5 |
| 7 Nov | 2839.15 | 229.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2896.40 | 229.1 | 0.00 | 0.00 | 0 | 2 | 0 |
| 5 Nov | 2857.70 | 229.1 | 8.10 | 36.72 | 2 | 0 | 4 |
| 4 Nov | 2870.15 | 221 | 0.00 | 0.00 | 0 | 0 | 0 |
| 1 Nov | 2894.15 | 221 | 0.00 | 0.00 | 0 | 1 | 0 |
| 31 Oct | 2879.55 | 221 | 83.25 | - | 1 | 0 | 3 |
| 30 Oct | 3007.00 | 137.75 | -30.95 | - | 4 | 3 | 3 |
| 29 Oct | 3022.50 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3012.85 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3041.05 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3098.75 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3119.85 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2977.65 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2985.50 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3095.75 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3080.20 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2911.35 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2929.80 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2962.60 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2854.05 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2899.15 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2874.45 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2921.00 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3015.60 | 168.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3010.40 | 168.7 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3050 expiring on 28NOV2024
Delta for 3050 PE is 0.00
Historical price for 3050 PE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 213.8, 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 213.8, 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 213.8, 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 213.8, 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 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 213.8, which was 6.80 higher than the previous day. The implied volatity was 39.64, the open interest changed by 0 which decreased total open position to 8
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 207, 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 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 207, which was 1.35 higher than the previous day. The implied volatity was 33.37, the open interest changed by 0 which decreased total open position to 7
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 205.65, which was -2.75 lower than the previous day. The implied volatity was 39.45, the open interest changed by 0 which decreased total open position to 7
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 208.4, which was -20.70 lower than the previous day. The implied volatity was 29.98, the open interest changed by -1 which decreased total open position to 5
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 229.1, 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 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 229.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 2 which increased total open position to 0
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 229.1, which was 8.10 higher than the previous day. The implied volatity was 36.72, the open interest changed by 0 which decreased total open position to 4
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 221, 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 221, 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 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 221, which was 83.25 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 137.75, which was -30.95 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, 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 168.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
