MPHASIS
Mphasis Limited
Historical option data for MPHASIS
03 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.25
Vega: 2.41
Theta: -1.72
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 3 Dec | 3018.95 | 31.7 | -11.80 | 29.13 | 440 | 70 | 296 | |||
|
|
||||||||||
| 2 Dec | 3050.00 | 43.5 | 16.60 | 29.62 | 613 | 60 | 223 | |||
| 29 Nov | 2974.55 | 26.9 | -4.30 | 28.98 | 208 | 41 | 164 | |||
| 28 Nov | 2957.60 | 31.2 | -16.70 | 30.98 | 369 | -45 | 122 | |||
| 27 Nov | 3017.00 | 47.9 | 4.40 | 30.54 | 207 | 23 | 167 | |||
| 26 Nov | 2999.10 | 43.5 | 1.50 | 31.39 | 219 | 64 | 143 | |||
| 25 Nov | 2982.40 | 42 | 20.00 | 30.56 | 451 | 62 | 62 | |||
| 22 Nov | 2883.55 | 22 | -168.15 | 30.12 | 12 | 8 | 8 | |||
| 30 Oct | 3007.00 | 190.15 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3022.50 | 190.15 | 190.15 | - | 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 3200 expiring on 26DEC2024
Delta for 3200 CE is 0.25
Historical price for 3200 CE is as follows
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 31.7, which was -11.80 lower than the previous day. The implied volatity was 29.13, the open interest changed by 70 which increased total open position to 296
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 43.5, which was 16.60 higher than the previous day. The implied volatity was 29.62, the open interest changed by 60 which increased total open position to 223
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 26.9, which was -4.30 lower than the previous day. The implied volatity was 28.98, the open interest changed by 41 which increased total open position to 164
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 31.2, which was -16.70 lower than the previous day. The implied volatity was 30.98, the open interest changed by -45 which decreased total open position to 122
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 47.9, which was 4.40 higher than the previous day. The implied volatity was 30.54, the open interest changed by 23 which increased total open position to 167
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 43.5, which was 1.50 higher than the previous day. The implied volatity was 31.39, the open interest changed by 64 which increased total open position to 143
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 42, which was 20.00 higher than the previous day. The implied volatity was 30.56, the open interest changed by 62 which increased total open position to 62
On 22 Nov MPHASIS was trading at 2883.55. The strike last trading price was 22, which was -168.15 lower than the previous day. The implied volatity was 30.12, the open interest changed by 8 which increased total open position to 8
On 30 Oct MPHASIS was trading at 3007.00. The strike last trading price was 190.15, 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 190.15, which was 190.15 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 3200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 3 Dec | 3018.95 | 181.95 | 0.00 | 0.00 | 0 | 4 | 0 |
| 2 Dec | 3050.00 | 181.95 | -68.85 | 32.97 | 6 | 4 | 8 |
| 29 Nov | 2974.55 | 250.8 | 0.00 | 0.00 | 0 | 2 | 0 |
| 28 Nov | 2957.60 | 250.8 | -26.85 | 33.49 | 2 | 1 | 3 |
| 27 Nov | 3017.00 | 277.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 26 Nov | 2999.10 | 277.65 | 0.00 | 0.00 | 0 | 2 | 0 |
| 25 Nov | 2982.40 | 277.65 | -1.10 | 47.73 | 2 | 1 | 1 |
| 22 Nov | 2883.55 | 278.75 | 278.75 | - | 0 | 0 | 0 |
| 30 Oct | 3007.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3022.50 | 0 | 0.00 | - | 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 3200 expiring on 26DEC2024
Delta for 3200 PE is 0.00
Historical price for 3200 PE is as follows
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 181.95, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 4 which increased total open position to 0
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 181.95, which was -68.85 lower than the previous day. The implied volatity was 32.97, the open interest changed by 4 which increased total open position to 8
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 250.8, 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 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 250.8, which was -26.85 lower than the previous day. The implied volatity was 33.49, the open interest changed by 1 which increased total open position to 3
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 277.65, 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 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 277.65, 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 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 277.65, which was -1.10 lower than the previous day. The implied volatity was 47.73, the open interest changed by 1 which increased total open position to 1
On 22 Nov MPHASIS was trading at 2883.55. The strike last trading price was 278.75, which was 278.75 higher 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 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 29 Oct MPHASIS was trading at 3022.50. 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 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
