MPHASIS
Mphasis Limited
Historical option data for MPHASIS
03 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.40
Vega: 2.93
Theta: -2.15
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 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 0.40
Historical price for 3100 CE is as follows
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: -0.59
Vega: 2.95
Theta: -1.50
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 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 -0.59
Historical price for 3100 PE is as follows
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
