MPHASIS
Mphasis Limited
Historical option data for MPHASIS
21 Nov 2024 04:12 PM IST
| MPHASIS 28NOV2024 3250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.16
Theta: -0.62
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2786.20 | 1.2 | 0.15 | 51.56 | 2 | 0 | 40 | |||
| 20 Nov | 2789.25 | 1.05 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2789.25 | 1.05 | 0.00 | 0.00 | 0 | -3 | 0 | |||
| 18 Nov | 2758.15 | 1.05 | -1.75 | 44.03 | 8 | -3 | 40 | |||
| 14 Nov | 2839.30 | 2.8 | -0.55 | 35.49 | 7 | -3 | 45 | |||
| 13 Nov | 2845.35 | 3.35 | -2.10 | 35.13 | 17 | 1 | 49 | |||
| 12 Nov | 2853.45 | 5.45 | 1.25 | 37.69 | 28 | 8 | 48 | |||
| 11 Nov | 2861.50 | 4.2 | -0.65 | 33.22 | 18 | -8 | 41 | |||
| 8 Nov | 2858.35 | 4.85 | -1.70 | 33.05 | 37 | 10 | 48 | |||
| 7 Nov | 2839.15 | 6.55 | -6.90 | 34.49 | 93 | 16 | 38 | |||
| 6 Nov | 2896.40 | 13.45 | 0.25 | 35.40 | 59 | 0 | 22 | |||
| 5 Nov | 2857.70 | 13.2 | -6.00 | 39.06 | 8 | 2 | 21 | |||
| 4 Nov | 2870.15 | 19.2 | -11.15 | 39.57 | 59 | 15 | 17 | |||
| 1 Nov | 2894.15 | 30.35 | 0.00 | 0.00 | 0 | 1 | 0 | |||
|
|
||||||||||
| 31 Oct | 2879.55 | 30.35 | -22.90 | - | 1 | 0 | 1 | |||
| 30 Oct | 3007.00 | 53.25 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3022.50 | 53.25 | 0.00 | - | 0 | 1 | 0 | |||
| 28 Oct | 3012.85 | 53.25 | -73.75 | - | 1 | 0 | 0 | |||
| 25 Oct | 3041.05 | 127 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3098.75 | 127 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3119.85 | 127 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2977.65 | 127 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2985.50 | 127 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3095.75 | 127 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3080.20 | 127 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 3250 expiring on 28NOV2024
Delta for 3250 CE is 0.02
Historical price for 3250 CE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 1.2, which was 0.15 higher than the previous day. The implied volatity was 51.56, the open interest changed by 0 which decreased total open position to 40
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 1.05, 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 1.05, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 1.05, which was -1.75 lower than the previous day. The implied volatity was 44.03, the open interest changed by -3 which decreased total open position to 40
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 2.8, which was -0.55 lower than the previous day. The implied volatity was 35.49, the open interest changed by -3 which decreased total open position to 45
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 3.35, which was -2.10 lower than the previous day. The implied volatity was 35.13, the open interest changed by 1 which increased total open position to 49
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 5.45, which was 1.25 higher than the previous day. The implied volatity was 37.69, the open interest changed by 8 which increased total open position to 48
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 4.2, which was -0.65 lower than the previous day. The implied volatity was 33.22, the open interest changed by -8 which decreased total open position to 41
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 4.85, which was -1.70 lower than the previous day. The implied volatity was 33.05, the open interest changed by 10 which increased total open position to 48
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 6.55, which was -6.90 lower than the previous day. The implied volatity was 34.49, the open interest changed by 16 which increased total open position to 38
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 13.45, which was 0.25 higher than the previous day. The implied volatity was 35.40, the open interest changed by 0 which decreased total open position to 22
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 13.2, which was -6.00 lower than the previous day. The implied volatity was 39.06, the open interest changed by 2 which increased total open position to 21
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 19.2, which was -11.15 lower than the previous day. The implied volatity was 39.57, the open interest changed by 15 which increased total open position to 17
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 30.35, 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 30.35, which was -22.90 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 53.25, 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 53.25, 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 53.25, which was -73.75 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MPHASIS 28NOV2024 3250 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 | 282.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2789.25 | 282.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2789.25 | 282.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2758.15 | 282.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2839.30 | 282.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2845.35 | 282.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2853.45 | 282.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2861.50 | 282.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2858.35 | 282.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2839.15 | 282.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2896.40 | 282.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2857.70 | 282.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2870.15 | 282.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 2894.15 | 282.6 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2879.55 | 282.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3007.00 | 282.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3022.50 | 282.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3012.85 | 282.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3041.05 | 282.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3098.75 | 282.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3119.85 | 282.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2977.65 | 282.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2985.50 | 282.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3095.75 | 282.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3080.20 | 282.6 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3250 expiring on 28NOV2024
Delta for 3250 PE is 0.00
Historical price for 3250 PE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 282.6, 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 282.6, 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 282.6, 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 282.6, 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 282.6, 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 282.6, 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 282.6, 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 282.6, 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 282.6, 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 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 282.6, 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 282.6, 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 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 282.6, 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 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 282.6, 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 282.6, 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 282.6, 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 282.6, 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 282.6, 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 282.6, 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 282.6, 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 282.6, 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 282.6, 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 282.6, 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 282.6, 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 282.6, 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 282.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
