MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 3250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.05
Vega: 0.40
Theta: -1.49
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2950.60 | 3.5 | -13.95 | 43.52 | 3,088 | 157 | 819 | |||
| 19 Dec | 3117.10 | 17.45 | -14.95 | 36.26 | 1,167 | -8 | 662 | |||
| 18 Dec | 3176.55 | 32.4 | -1.45 | 26.81 | 897 | 40 | 691 | |||
| 17 Dec | 3181.20 | 33.85 | -5.50 | 26.85 | 2,509 | 261 | 654 | |||
| 16 Dec | 3197.30 | 39.35 | -5.05 | 28.37 | 756 | 48 | 392 | |||
| 13 Dec | 3195.40 | 44.4 | -4.15 | 24.59 | 1,027 | -46 | 338 | |||
| 12 Dec | 3190.35 | 48.55 | 3.65 | 29.11 | 3,417 | 220 | 384 | |||
|
|
||||||||||
| 11 Dec | 3184.55 | 44.9 | -3.10 | 25.89 | 843 | 3 | 164 | |||
| 10 Dec | 3181.80 | 48 | 12.35 | 27.15 | 1,428 | 79 | 158 | |||
| 9 Dec | 3104.60 | 35.65 | 17.65 | 29.89 | 258 | -1 | 80 | |||
| 6 Dec | 3053.95 | 18 | -5.90 | 26.33 | 181 | 4 | 81 | |||
| 5 Dec | 3051.30 | 23.9 | 4.70 | 27.75 | 146 | 38 | 77 | |||
| 4 Dec | 3017.70 | 19.2 | -2.80 | 28.45 | 57 | 2 | 43 | |||
| 3 Dec | 3018.95 | 22 | -9.50 | 29.17 | 118 | -6 | 40 | |||
| 2 Dec | 3050.00 | 31.5 | 12.25 | 29.73 | 277 | 31 | 44 | |||
| 29 Nov | 2974.55 | 19.25 | -1.55 | 29.22 | 22 | 11 | 15 | |||
| 28 Nov | 2957.60 | 20.8 | -11.25 | 30.11 | 17 | 1 | 4 | |||
| 27 Nov | 3017.00 | 32.05 | -28.90 | 29.78 | 3 | 1 | 1 | |||
| 26 Nov | 2999.10 | 60.95 | 60.95 | 6.47 | 0 | 0 | 0 | |||
| 25 Nov | 2982.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 3250 expiring on 26DEC2024
Delta for 3250 CE is 0.05
Historical price for 3250 CE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 3.5, which was -13.95 lower than the previous day. The implied volatity was 43.52, the open interest changed by 157 which increased total open position to 819
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 17.45, which was -14.95 lower than the previous day. The implied volatity was 36.26, the open interest changed by -8 which decreased total open position to 662
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 32.4, which was -1.45 lower than the previous day. The implied volatity was 26.81, the open interest changed by 40 which increased total open position to 691
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 33.85, which was -5.50 lower than the previous day. The implied volatity was 26.85, the open interest changed by 261 which increased total open position to 654
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 39.35, which was -5.05 lower than the previous day. The implied volatity was 28.37, the open interest changed by 48 which increased total open position to 392
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 44.4, which was -4.15 lower than the previous day. The implied volatity was 24.59, the open interest changed by -46 which decreased total open position to 338
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 48.55, which was 3.65 higher than the previous day. The implied volatity was 29.11, the open interest changed by 220 which increased total open position to 384
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 44.9, which was -3.10 lower than the previous day. The implied volatity was 25.89, the open interest changed by 3 which increased total open position to 164
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 48, which was 12.35 higher than the previous day. The implied volatity was 27.15, the open interest changed by 79 which increased total open position to 158
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 35.65, which was 17.65 higher than the previous day. The implied volatity was 29.89, the open interest changed by -1 which decreased total open position to 80
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 18, which was -5.90 lower than the previous day. The implied volatity was 26.33, the open interest changed by 4 which increased total open position to 81
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 23.9, which was 4.70 higher than the previous day. The implied volatity was 27.75, the open interest changed by 38 which increased total open position to 77
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 19.2, which was -2.80 lower than the previous day. The implied volatity was 28.45, the open interest changed by 2 which increased total open position to 43
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 22, which was -9.50 lower than the previous day. The implied volatity was 29.17, the open interest changed by -6 which decreased total open position to 40
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 31.5, which was 12.25 higher than the previous day. The implied volatity was 29.73, the open interest changed by 31 which increased total open position to 44
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 19.25, which was -1.55 lower than the previous day. The implied volatity was 29.22, the open interest changed by 11 which increased total open position to 15
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 20.8, which was -11.25 lower than the previous day. The implied volatity was 30.11, the open interest changed by 1 which increased total open position to 4
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 32.05, which was -28.90 lower than the previous day. The implied volatity was 29.78, the open interest changed by 1 which increased total open position to 1
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 60.95, which was 60.95 higher than the previous day. The implied volatity was 6.47, the open interest changed by 0 which decreased total open position to 0
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 26DEC2024 3250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2950.60 | 257.1 | 118.45 | - | 8 | -4 | 101 |
| 19 Dec | 3117.10 | 138.65 | 38.65 | 20.73 | 43 | -14 | 103 |
| 18 Dec | 3176.55 | 100 | -1.45 | 40.30 | 18 | 1 | 118 |
| 17 Dec | 3181.20 | 101.45 | 10.15 | 37.52 | 336 | 26 | 118 |
| 16 Dec | 3197.30 | 91.3 | 2.45 | 30.41 | 104 | -9 | 91 |
| 13 Dec | 3195.40 | 88.85 | -11.85 | 29.22 | 182 | -15 | 100 |
| 12 Dec | 3190.35 | 100.7 | -8.95 | 27.68 | 451 | 111 | 121 |
| 11 Dec | 3184.55 | 109.65 | -285.65 | 31.51 | 24 | 9 | 9 |
| 10 Dec | 3181.80 | 395.3 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 3104.60 | 395.3 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 3053.95 | 395.3 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 3051.30 | 395.3 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 3017.70 | 395.3 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 3018.95 | 395.3 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 3050.00 | 395.3 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2974.55 | 395.3 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2957.60 | 395.3 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 3017.00 | 395.3 | 0.00 | - | 0 | 0 | 0 |
| 26 Nov | 2999.10 | 395.3 | 395.30 | - | 0 | 0 | 0 |
| 25 Nov | 2982.40 | 0 | 0.00 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3250 expiring on 26DEC2024
Delta for 3250 PE is -
Historical price for 3250 PE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 257.1, which was 118.45 higher than the previous day. The implied volatity was -, the open interest changed by -4 which decreased total open position to 101
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 138.65, which was 38.65 higher than the previous day. The implied volatity was 20.73, the open interest changed by -14 which decreased total open position to 103
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 100, which was -1.45 lower than the previous day. The implied volatity was 40.30, the open interest changed by 1 which increased total open position to 118
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 101.45, which was 10.15 higher than the previous day. The implied volatity was 37.52, the open interest changed by 26 which increased total open position to 118
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 91.3, which was 2.45 higher than the previous day. The implied volatity was 30.41, the open interest changed by -9 which decreased total open position to 91
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 88.85, which was -11.85 lower than the previous day. The implied volatity was 29.22, the open interest changed by -15 which decreased total open position to 100
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 100.7, which was -8.95 lower than the previous day. The implied volatity was 27.68, the open interest changed by 111 which increased total open position to 121
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 109.65, which was -285.65 lower than the previous day. The implied volatity was 31.51, the open interest changed by 9 which increased total open position to 9
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 395.3, 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 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 395.3, 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 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 395.3, 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 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 395.3, 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 Dec MPHASIS was trading at 3017.70. The strike last trading price was 395.3, 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 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 395.3, 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 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 395.3, 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 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 395.3, 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 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 395.3, 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 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 395.3, 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 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 395.3, which was 395.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 0, which was lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0
