MPHASIS
Mphasis Limited
Historical option data for MPHASIS
21 Nov 2024 04:12 PM IST
| MPHASIS 28NOV2024 3150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.17
Theta: -0.51
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2786.20 | 1 | -0.65 | 40.76 | 45 | -23 | 133 | |||
| 20 Nov | 2789.25 | 1.65 | 0.00 | 39.05 | 47 | -8 | 157 | |||
| 19 Nov | 2789.25 | 1.65 | -0.10 | 39.05 | 47 | -7 | 157 | |||
| 18 Nov | 2758.15 | 1.75 | -2.90 | 39.68 | 361 | 9 | 161 | |||
| 14 Nov | 2839.30 | 4.65 | -1.50 | 31.32 | 175 | -19 | 151 | |||
| 13 Nov | 2845.35 | 6.15 | -0.35 | 31.69 | 82 | 18 | 170 | |||
| 12 Nov | 2853.45 | 6.5 | -2.15 | 31.56 | 188 | 39 | 155 | |||
| 11 Nov | 2861.50 | 8.65 | -1.80 | 31.12 | 83 | 11 | 114 | |||
| 8 Nov | 2858.35 | 10.45 | -2.75 | 31.97 | 79 | 11 | 104 | |||
| 7 Nov | 2839.15 | 13.2 | -12.30 | 33.46 | 176 | 18 | 92 | |||
| 6 Nov | 2896.40 | 25.5 | 2.00 | 34.76 | 211 | -17 | 73 | |||
| 5 Nov | 2857.70 | 23.5 | -7.35 | 38.40 | 114 | -12 | 87 | |||
| 4 Nov | 2870.15 | 30.85 | -2.15 | 38.11 | 161 | 60 | 99 | |||
| 1 Nov | 2894.15 | 33 | -6.00 | 33.83 | 8 | 0 | 40 | |||
| 31 Oct | 2879.55 | 39 | -35.05 | - | 66 | 24 | 40 | |||
| 30 Oct | 3007.00 | 74.05 | -6.95 | - | 27 | 6 | 16 | |||
| 29 Oct | 3022.50 | 81 | 0.00 | - | 0 | 2 | 0 | |||
| 28 Oct | 3012.85 | 81 | -15.05 | - | 3 | 1 | 9 | |||
| 25 Oct | 3041.05 | 96.05 | -16.95 | - | 7 | 2 | 8 | |||
|
|
||||||||||
| 24 Oct | 3098.75 | 113 | -15.65 | - | 5 | -1 | 6 | |||
| 23 Oct | 3119.85 | 128.65 | 47.55 | - | 9 | 1 | 7 | |||
| 22 Oct | 2977.65 | 81.1 | 0.00 | - | 0 | 6 | 0 | |||
| 21 Oct | 2985.50 | 81.1 | -83.75 | - | 8 | 3 | 3 | |||
| 18 Oct | 3095.75 | 164.85 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3080.20 | 164.85 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Oct | 2911.35 | 164.85 | 0.00 | - | 0 | 0 | 0 | |||
| 15 Oct | 2929.80 | 164.85 | 0.00 | - | 0 | 0 | 0 | |||
| 14 Oct | 2962.60 | 164.85 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Oct | 2854.05 | 164.85 | 0.00 | - | 0 | 0 | 0 | |||
| 9 Oct | 2899.15 | 164.85 | 0.00 | - | 0 | 0 | 0 | |||
| 7 Oct | 2874.45 | 164.85 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Oct | 2921.00 | 164.85 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Sept | 3010.40 | 164.85 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 3150 expiring on 28NOV2024
Delta for 3150 CE is 0.02
Historical price for 3150 CE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was 40.76, the open interest changed by -23 which decreased total open position to 133
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 1.65, which was 0.00 lower than the previous day. The implied volatity was 39.05, the open interest changed by -8 which decreased total open position to 157
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 1.65, which was -0.10 lower than the previous day. The implied volatity was 39.05, the open interest changed by -7 which decreased total open position to 157
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 1.75, which was -2.90 lower than the previous day. The implied volatity was 39.68, the open interest changed by 9 which increased total open position to 161
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 4.65, which was -1.50 lower than the previous day. The implied volatity was 31.32, the open interest changed by -19 which decreased total open position to 151
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 6.15, which was -0.35 lower than the previous day. The implied volatity was 31.69, the open interest changed by 18 which increased total open position to 170
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 6.5, which was -2.15 lower than the previous day. The implied volatity was 31.56, the open interest changed by 39 which increased total open position to 155
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 8.65, which was -1.80 lower than the previous day. The implied volatity was 31.12, the open interest changed by 11 which increased total open position to 114
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 10.45, which was -2.75 lower than the previous day. The implied volatity was 31.97, the open interest changed by 11 which increased total open position to 104
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 13.2, which was -12.30 lower than the previous day. The implied volatity was 33.46, the open interest changed by 18 which increased total open position to 92
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 25.5, which was 2.00 higher than the previous day. The implied volatity was 34.76, the open interest changed by -17 which decreased total open position to 73
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 23.5, which was -7.35 lower than the previous day. The implied volatity was 38.40, the open interest changed by -12 which decreased total open position to 87
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 30.85, which was -2.15 lower than the previous day. The implied volatity was 38.11, the open interest changed by 60 which increased total open position to 99
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 33, which was -6.00 lower than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 40
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 39, which was -35.05 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 74.05, which was -6.95 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 81, 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 81, which was -15.05 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 96.05, which was -16.95 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 113, which was -15.65 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 128.65, which was 47.55 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 81.1, 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 21 Oct MPHASIS was trading at 2985.50. The strike last trading price was 81.1, which was -83.75 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 164.85, 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 164.85, 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 164.85, 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 164.85, 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 164.85, 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 164.85, 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 164.85, 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 164.85, 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 164.85, 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 164.85, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MPHASIS 28NOV2024 3150 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 | 325.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2789.25 | 325.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2789.25 | 325.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2758.15 | 325.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2839.30 | 325.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2845.35 | 325.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2853.45 | 325.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2861.50 | 325.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2858.35 | 325.65 | 0.00 | 0.00 | 0 | 1 | 0 |
| 7 Nov | 2839.15 | 325.65 | 80.30 | 46.97 | 2 | 0 | 1 |
| 6 Nov | 2896.40 | 245.35 | -73.65 | 27.20 | 3 | -1 | 1 |
| 5 Nov | 2857.70 | 319 | 97.30 | 41.25 | 3 | 2 | 2 |
| 4 Nov | 2870.15 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 2894.15 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2879.55 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3007.00 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3022.50 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3012.85 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3041.05 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3098.75 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3119.85 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2977.65 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2985.50 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3095.75 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3080.20 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 16 Oct | 2911.35 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 15 Oct | 2929.80 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 14 Oct | 2962.60 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 10 Oct | 2854.05 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 9 Oct | 2899.15 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 7 Oct | 2874.45 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 3 Oct | 2921.00 | 221.7 | 0.00 | - | 0 | 0 | 0 |
| 30 Sept | 3010.40 | 221.7 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3150 expiring on 28NOV2024
Delta for 3150 PE is 0.00
Historical price for 3150 PE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 325.65, 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 325.65, 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 325.65, 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 325.65, 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 325.65, 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 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 325.65, 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 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 325.65, 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 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 325.65, 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 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 325.65, 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 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 325.65, which was 80.30 higher than the previous day. The implied volatity was 46.97, the open interest changed by 0 which decreased total open position to 1
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 245.35, which was -73.65 lower than the previous day. The implied volatity was 27.20, the open interest changed by -1 which decreased total open position to 1
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 319, which was 97.30 higher than the previous day. The implied volatity was 41.25, the open interest changed by 2 which increased total open position to 2
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 221.7, 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 221.7, 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 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 221.7, 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 Oct MPHASIS was trading at 3007.00. The strike last trading price was 221.7, 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 29 Oct MPHASIS was trading at 3022.50. The strike last trading price was 221.7, 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 221.7, 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 221.7, 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 221.7, 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 221.7, 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 221.7, 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 221.7, 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 221.7, 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 221.7, 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 221.7, 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 221.7, 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 221.7, 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 221.7, 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 221.7, 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 221.7, 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 221.7, 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 221.7, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
