MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.17
Vega: 0.95
Theta: -2.98
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2950.60 | 11.95 | -52.65 | 35.87 | 6,177 | 844 | 1,254 | |||
| 19 Dec | 3117.10 | 64.6 | -45.40 | 33.53 | 1,816 | 95 | 408 | |||
| 18 Dec | 3176.55 | 110 | 0.30 | 16.95 | 174 | -11 | 311 | |||
| 17 Dec | 3181.20 | 109.7 | -10.50 | 19.51 | 256 | -20 | 323 | |||
| 16 Dec | 3197.30 | 120.2 | -8.05 | 26.49 | 129 | -6 | 334 | |||
| 13 Dec | 3195.40 | 128.25 | 0.25 | 21.25 | 351 | 16 | 339 | |||
| 12 Dec | 3190.35 | 128 | 9.00 | 29.19 | 457 | -38 | 326 | |||
| 11 Dec | 3184.55 | 119 | -2.00 | 22.25 | 540 | -40 | 365 | |||
|
|
||||||||||
| 10 Dec | 3181.80 | 121 | 25.95 | 24.48 | 4,155 | -421 | 412 | |||
| 9 Dec | 3104.60 | 95.05 | 37.75 | 29.57 | 2,759 | 251 | 844 | |||
| 6 Dec | 3053.95 | 57.3 | -10.70 | 25.36 | 2,173 | -27 | 599 | |||
| 5 Dec | 3051.30 | 68 | 12.50 | 27.07 | 3,639 | 142 | 632 | |||
| 4 Dec | 3017.70 | 55.5 | -4.75 | 27.83 | 820 | 61 | 490 | |||
| 3 Dec | 3018.95 | 60.25 | -18.10 | 28.75 | 750 | 160 | 430 | |||
| 2 Dec | 3050.00 | 78.35 | 27.20 | 29.50 | 1,042 | 77 | 272 | |||
| 29 Nov | 2974.55 | 51.15 | -2.85 | 28.84 | 205 | 40 | 194 | |||
| 28 Nov | 2957.60 | 54 | -27.00 | 30.19 | 209 | 17 | 154 | |||
| 27 Nov | 3017.00 | 81 | 7.50 | 31.72 | 302 | 25 | 137 | |||
| 26 Nov | 2999.10 | 73.5 | 0.50 | 31.76 | 236 | 5 | 112 | |||
| 25 Nov | 2982.40 | 73 | 33.40 | 31.17 | 328 | 60 | 90 | |||
| 22 Nov | 2883.55 | 39.6 | 20.10 | 29.86 | 269 | 29 | 59 | |||
| 21 Nov | 2786.20 | 19.5 | -2.55 | 30.45 | 64 | 3 | 31 | |||
| 20 Nov | 2789.25 | 22.05 | 0.00 | 29.84 | 309 | 28 | 28 | |||
| 19 Nov | 2789.25 | 22.05 | -210.90 | 29.84 | 309 | 28 | 28 | |||
| 1 Nov | 2894.15 | 232.95 | 0.00 | 3.74 | 0 | 0 | 0 | |||
| 30 Oct | 3007.00 | 232.95 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3022.50 | 232.95 | 232.95 | - | 0 | 0 | 0 | |||
| 14 Oct | 2962.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Oct | 2876.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2899.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 8 Oct | 2901.10 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2874.45 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Oct | 2846.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2921.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 1 Oct | 3015.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3010.40 | 0 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 3100 expiring on 26DEC2024
Delta for 3100 CE is 0.17
Historical price for 3100 CE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 11.95, which was -52.65 lower than the previous day. The implied volatity was 35.87, the open interest changed by 844 which increased total open position to 1254
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 64.6, which was -45.40 lower than the previous day. The implied volatity was 33.53, the open interest changed by 95 which increased total open position to 408
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 110, which was 0.30 higher than the previous day. The implied volatity was 16.95, the open interest changed by -11 which decreased total open position to 311
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 109.7, which was -10.50 lower than the previous day. The implied volatity was 19.51, the open interest changed by -20 which decreased total open position to 323
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 120.2, which was -8.05 lower than the previous day. The implied volatity was 26.49, the open interest changed by -6 which decreased total open position to 334
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 128.25, which was 0.25 higher than the previous day. The implied volatity was 21.25, the open interest changed by 16 which increased total open position to 339
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 128, which was 9.00 higher than the previous day. The implied volatity was 29.19, the open interest changed by -38 which decreased total open position to 326
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 119, which was -2.00 lower than the previous day. The implied volatity was 22.25, the open interest changed by -40 which decreased total open position to 365
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 121, which was 25.95 higher than the previous day. The implied volatity was 24.48, the open interest changed by -421 which decreased total open position to 412
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 95.05, which was 37.75 higher than the previous day. The implied volatity was 29.57, the open interest changed by 251 which increased total open position to 844
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 57.3, which was -10.70 lower than the previous day. The implied volatity was 25.36, the open interest changed by -27 which decreased total open position to 599
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 68, which was 12.50 higher than the previous day. The implied volatity was 27.07, the open interest changed by 142 which increased total open position to 632
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 55.5, which was -4.75 lower than the previous day. The implied volatity was 27.83, the open interest changed by 61 which increased total open position to 490
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 60.25, which was -18.10 lower than the previous day. The implied volatity was 28.75, the open interest changed by 160 which increased total open position to 430
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 78.35, which was 27.20 higher than the previous day. The implied volatity was 29.50, the open interest changed by 77 which increased total open position to 272
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 51.15, which was -2.85 lower than the previous day. The implied volatity was 28.84, the open interest changed by 40 which increased total open position to 194
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 54, which was -27.00 lower than the previous day. The implied volatity was 30.19, the open interest changed by 17 which increased total open position to 154
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 81, which was 7.50 higher than the previous day. The implied volatity was 31.72, the open interest changed by 25 which increased total open position to 137
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 73.5, which was 0.50 higher than the previous day. The implied volatity was 31.76, the open interest changed by 5 which increased total open position to 112
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 73, which was 33.40 higher than the previous day. The implied volatity was 31.17, the open interest changed by 60 which increased total open position to 90
On 22 Nov MPHASIS was trading at 2883.55. The strike last trading price was 39.6, which was 20.10 higher than the previous day. The implied volatity was 29.86, the open interest changed by 29 which increased total open position to 59
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 19.5, which was -2.55 lower than the previous day. The implied volatity was 30.45, the open interest changed by 3 which increased total open position to 31
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 22.05, which was 0.00 lower than the previous day. The implied volatity was 29.84, the open interest changed by 28 which increased total open position to 28
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 22.05, which was -210.90 lower than the previous day. The implied volatity was 29.84, the open interest changed by 28 which increased total open position to 28
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 232.95, which was 0.00 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 30 Oct MPHASIS was trading at 3007.00. The strike last trading price was 232.95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 29 Oct MPHASIS was trading at 3022.50. The strike last trading price was 232.95, which was 232.95 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 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 Oct MPHASIS was trading at 2876.35. 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 9 Oct MPHASIS was trading at 2899.15. 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 8 Oct MPHASIS was trading at 2901.10. 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 7 Oct MPHASIS was trading at 2874.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct MPHASIS was trading at 2846.60. 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 3 Oct MPHASIS was trading at 2921.00. 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 1 Oct MPHASIS was trading at 3015.60. 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 30 Sept MPHASIS was trading at 3010.40. 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 26DEC2024 3100 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.83
Vega: 0.95
Theta: -2.10
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2950.60 | 148.65 | 105.15 | 35.65 | 2,558 | 14 | 633 |
| 19 Dec | 3117.10 | 43.5 | 18.70 | 29.24 | 2,061 | 15 | 619 |
| 18 Dec | 3176.55 | 24.8 | 1.70 | 34.79 | 834 | 109 | 603 |
| 17 Dec | 3181.20 | 23.1 | -0.15 | 31.09 | 764 | 23 | 495 |
| 16 Dec | 3197.30 | 23.25 | -0.75 | 29.47 | 768 | 68 | 469 |
| 13 Dec | 3195.40 | 24 | -6.10 | 28.09 | 839 | 24 | 406 |
| 12 Dec | 3190.35 | 30.1 | -4.50 | 27.28 | 791 | 10 | 378 |
| 11 Dec | 3184.55 | 34.6 | -7.90 | 29.05 | 1,245 | -7 | 368 |
| 10 Dec | 3181.80 | 42.5 | -27.50 | 30.81 | 1,442 | 115 | 376 |
| 9 Dec | 3104.60 | 70 | -28.50 | 31.60 | 519 | 111 | 261 |
| 6 Dec | 3053.95 | 98.5 | -1.85 | 28.26 | 209 | 22 | 151 |
| 5 Dec | 3051.30 | 100.35 | -23.80 | 29.86 | 223 | 17 | 129 |
| 4 Dec | 3017.70 | 124.15 | -6.05 | 29.90 | 80 | -9 | 110 |
| 3 Dec | 3018.95 | 130.2 | 13.40 | 31.46 | 136 | 25 | 119 |
| 2 Dec | 3050.00 | 116.8 | -39.30 | 32.29 | 139 | 56 | 93 |
| 29 Nov | 2974.55 | 156.1 | -27.90 | 28.74 | 16 | 0 | 37 |
| 28 Nov | 2957.60 | 184 | 44.55 | 35.64 | 10 | 5 | 36 |
| 27 Nov | 3017.00 | 139.45 | -12.75 | 32.79 | 20 | 16 | 30 |
| 26 Nov | 2999.10 | 152.2 | -42.75 | 31.05 | 8 | 3 | 13 |
| 25 Nov | 2982.40 | 194.95 | -28.40 | 42.55 | 10 | 9 | 9 |
| 22 Nov | 2883.55 | 223.35 | 0.00 | - | 0 | 0 | 0 |
| 21 Nov | 2786.20 | 223.35 | 0.00 | - | 0 | 0 | 0 |
| 20 Nov | 2789.25 | 223.35 | 0.00 | - | 0 | 0 | 0 |
| 19 Nov | 2789.25 | 223.35 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 2894.15 | 223.35 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3007.00 | 223.35 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3022.50 | 223.35 | 223.35 | - | 0 | 0 | 0 |
| 14 Oct | 2962.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Oct | 2876.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2899.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 8 Oct | 2901.10 | 0 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2874.45 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Oct | 2846.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2921.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 1 Oct | 3015.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3010.40 | 0 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3100 expiring on 26DEC2024
Delta for 3100 PE is -0.83
Historical price for 3100 PE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 148.65, which was 105.15 higher than the previous day. The implied volatity was 35.65, the open interest changed by 14 which increased total open position to 633
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 43.5, which was 18.70 higher than the previous day. The implied volatity was 29.24, the open interest changed by 15 which increased total open position to 619
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 24.8, which was 1.70 higher than the previous day. The implied volatity was 34.79, the open interest changed by 109 which increased total open position to 603
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 23.1, which was -0.15 lower than the previous day. The implied volatity was 31.09, the open interest changed by 23 which increased total open position to 495
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 23.25, which was -0.75 lower than the previous day. The implied volatity was 29.47, the open interest changed by 68 which increased total open position to 469
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 24, which was -6.10 lower than the previous day. The implied volatity was 28.09, the open interest changed by 24 which increased total open position to 406
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 30.1, which was -4.50 lower than the previous day. The implied volatity was 27.28, the open interest changed by 10 which increased total open position to 378
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 34.6, which was -7.90 lower than the previous day. The implied volatity was 29.05, the open interest changed by -7 which decreased total open position to 368
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 42.5, which was -27.50 lower than the previous day. The implied volatity was 30.81, the open interest changed by 115 which increased total open position to 376
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 70, which was -28.50 lower than the previous day. The implied volatity was 31.60, the open interest changed by 111 which increased total open position to 261
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 98.5, which was -1.85 lower than the previous day. The implied volatity was 28.26, the open interest changed by 22 which increased total open position to 151
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 100.35, which was -23.80 lower than the previous day. The implied volatity was 29.86, the open interest changed by 17 which increased total open position to 129
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 124.15, which was -6.05 lower than the previous day. The implied volatity was 29.90, the open interest changed by -9 which decreased total open position to 110
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 130.2, which was 13.40 higher than the previous day. The implied volatity was 31.46, the open interest changed by 25 which increased total open position to 119
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 116.8, which was -39.30 lower than the previous day. The implied volatity was 32.29, the open interest changed by 56 which increased total open position to 93
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 156.1, which was -27.90 lower than the previous day. The implied volatity was 28.74, the open interest changed by 0 which decreased total open position to 37
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 184, which was 44.55 higher than the previous day. The implied volatity was 35.64, the open interest changed by 5 which increased total open position to 36
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 139.45, which was -12.75 lower than the previous day. The implied volatity was 32.79, the open interest changed by 16 which increased total open position to 30
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 152.2, which was -42.75 lower than the previous day. The implied volatity was 31.05, the open interest changed by 3 which increased total open position to 13
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 194.95, which was -28.40 lower than the previous day. The implied volatity was 42.55, the open interest changed by 9 which increased total open position to 9
On 22 Nov MPHASIS was trading at 2883.55. The strike last trading price was 223.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 223.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 223.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 223.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 223.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Oct MPHASIS was trading at 3007.00. The strike last trading price was 223.35, 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 223.35, which was 223.35 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 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 Oct MPHASIS was trading at 2876.35. 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 9 Oct MPHASIS was trading at 2899.15. 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 8 Oct MPHASIS was trading at 2901.10. 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 7 Oct MPHASIS was trading at 2874.45. The strike last trading price was 0, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 4 Oct MPHASIS was trading at 2846.60. 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 3 Oct MPHASIS was trading at 2921.00. 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 1 Oct MPHASIS was trading at 3015.60. 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 30 Sept MPHASIS was trading at 3010.40. 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
