MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.04
Vega: 0.30
Theta: -1.16
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2950.60 | 2.4 | -8.00 | 45.82 | 4,177 | 142 | 1,018 | |||
| 19 Dec | 3117.10 | 10.4 | -9.60 | 36.87 | 2,353 | 28 | 874 | |||
| 18 Dec | 3176.55 | 20 | -1.00 | 28.28 | 1,451 | 8 | 849 | |||
|
|
||||||||||
| 17 Dec | 3181.20 | 21 | -3.40 | 27.94 | 1,801 | 50 | 841 | |||
| 16 Dec | 3197.30 | 24.4 | -3.70 | 28.61 | 1,014 | 42 | 794 | |||
| 13 Dec | 3195.40 | 28.1 | -4.95 | 24.91 | 1,629 | -201 | 755 | |||
| 12 Dec | 3190.35 | 33.05 | 3.55 | 29.48 | 5,993 | 299 | 952 | |||
| 11 Dec | 3184.55 | 29.5 | -3.70 | 26.10 | 1,291 | 50 | 656 | |||
| 10 Dec | 3181.80 | 33.2 | 8.25 | 27.62 | 3,363 | 249 | 608 | |||
| 9 Dec | 3104.60 | 24.95 | 12.65 | 30.34 | 1,013 | 43 | 360 | |||
| 6 Dec | 3053.95 | 12.3 | -4.15 | 27.08 | 771 | 43 | 315 | |||
| 5 Dec | 3051.30 | 16.45 | 3.35 | 28.17 | 659 | -3 | 272 | |||
| 4 Dec | 3017.70 | 13.1 | -2.15 | 28.78 | 486 | 14 | 278 | |||
| 3 Dec | 3018.95 | 15.25 | -7.15 | 29.41 | 354 | 89 | 264 | |||
| 2 Dec | 3050.00 | 22.4 | 9.20 | 29.85 | 304 | 34 | 174 | |||
| 29 Nov | 2974.55 | 13.2 | -4.30 | 29.21 | 175 | 75 | 142 | |||
| 28 Nov | 2957.60 | 17.5 | -10.40 | 31.79 | 237 | -15 | 67 | |||
| 27 Nov | 3017.00 | 27.9 | -0.10 | 32.06 | 116 | 53 | 81 | |||
| 26 Nov | 2999.10 | 28 | 6.00 | 33.35 | 52 | 16 | 27 | |||
| 25 Nov | 2982.40 | 22 | -131.70 | 30.10 | 13 | 11 | 11 | |||
| 30 Oct | 3007.00 | 153.7 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3022.50 | 153.7 | 153.70 | - | 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 3300 expiring on 26DEC2024
Delta for 3300 CE is 0.04
Historical price for 3300 CE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 2.4, which was -8.00 lower than the previous day. The implied volatity was 45.82, the open interest changed by 142 which increased total open position to 1018
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 10.4, which was -9.60 lower than the previous day. The implied volatity was 36.87, the open interest changed by 28 which increased total open position to 874
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 20, which was -1.00 lower than the previous day. The implied volatity was 28.28, the open interest changed by 8 which increased total open position to 849
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 21, which was -3.40 lower than the previous day. The implied volatity was 27.94, the open interest changed by 50 which increased total open position to 841
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 24.4, which was -3.70 lower than the previous day. The implied volatity was 28.61, the open interest changed by 42 which increased total open position to 794
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 28.1, which was -4.95 lower than the previous day. The implied volatity was 24.91, the open interest changed by -201 which decreased total open position to 755
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 33.05, which was 3.55 higher than the previous day. The implied volatity was 29.48, the open interest changed by 299 which increased total open position to 952
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 29.5, which was -3.70 lower than the previous day. The implied volatity was 26.10, the open interest changed by 50 which increased total open position to 656
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 33.2, which was 8.25 higher than the previous day. The implied volatity was 27.62, the open interest changed by 249 which increased total open position to 608
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 24.95, which was 12.65 higher than the previous day. The implied volatity was 30.34, the open interest changed by 43 which increased total open position to 360
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 12.3, which was -4.15 lower than the previous day. The implied volatity was 27.08, the open interest changed by 43 which increased total open position to 315
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 16.45, which was 3.35 higher than the previous day. The implied volatity was 28.17, the open interest changed by -3 which decreased total open position to 272
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 13.1, which was -2.15 lower than the previous day. The implied volatity was 28.78, the open interest changed by 14 which increased total open position to 278
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 15.25, which was -7.15 lower than the previous day. The implied volatity was 29.41, the open interest changed by 89 which increased total open position to 264
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 22.4, which was 9.20 higher than the previous day. The implied volatity was 29.85, the open interest changed by 34 which increased total open position to 174
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 13.2, which was -4.30 lower than the previous day. The implied volatity was 29.21, the open interest changed by 75 which increased total open position to 142
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 17.5, which was -10.40 lower than the previous day. The implied volatity was 31.79, the open interest changed by -15 which decreased total open position to 67
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 27.9, which was -0.10 lower than the previous day. The implied volatity was 32.06, the open interest changed by 53 which increased total open position to 81
On 26 Nov MPHASIS was trading at 2999.10. The strike last trading price was 28, which was 6.00 higher than the previous day. The implied volatity was 33.35, the open interest changed by 16 which increased total open position to 27
On 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 22, which was -131.70 lower than the previous day. The implied volatity was 30.10, the open interest changed by 11 which increased total open position to 11
On 30 Oct MPHASIS was trading at 3007.00. The strike last trading price was 153.7, 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 153.7, which was 153.70 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 3300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2950.60 | 331.5 | 128.35 | - | 16 | -12 | 24 |
| 19 Dec | 3117.10 | 203.15 | 67.65 | 43.63 | 6 | 0 | 37 |
| 18 Dec | 3176.55 | 135.5 | 0.00 | 0.00 | 0 | 14 | 0 |
| 17 Dec | 3181.20 | 135.5 | 11.75 | 38.22 | 42 | 13 | 36 |
| 16 Dec | 3197.30 | 123.75 | -16.95 | 29.56 | 22 | 1 | 23 |
| 13 Dec | 3195.40 | 140.7 | 11.55 | 38.14 | 15 | 4 | 21 |
| 12 Dec | 3190.35 | 129.15 | -12.65 | 24.90 | 48 | 8 | 16 |
| 11 Dec | 3184.55 | 141.8 | -24.10 | 31.32 | 7 | 3 | 8 |
| 10 Dec | 3181.80 | 165.9 | -129.05 | 38.67 | 3 | 0 | 2 |
| 9 Dec | 3104.60 | 294.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 3053.95 | 294.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 3051.30 | 294.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 3017.70 | 294.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 3018.95 | 294.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 3050.00 | 294.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2974.55 | 294.95 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 2957.60 | 294.95 | 0.00 | 0.00 | 0 | 2 | 0 |
| 27 Nov | 3017.00 | 294.95 | -45.50 | 36.06 | 2 | 1 | 1 |
| 26 Nov | 2999.10 | 340.45 | 0.00 | - | 0 | 0 | 0 |
| 25 Nov | 2982.40 | 340.45 | 340.45 | - | 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 3300 expiring on 26DEC2024
Delta for 3300 PE is -
Historical price for 3300 PE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 331.5, which was 128.35 higher than the previous day. The implied volatity was -, the open interest changed by -12 which decreased total open position to 24
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 203.15, which was 67.65 higher than the previous day. The implied volatity was 43.63, the open interest changed by 0 which decreased total open position to 37
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 135.5, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by 14 which increased total open position to 0
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 135.5, which was 11.75 higher than the previous day. The implied volatity was 38.22, the open interest changed by 13 which increased total open position to 36
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 123.75, which was -16.95 lower than the previous day. The implied volatity was 29.56, the open interest changed by 1 which increased total open position to 23
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 140.7, which was 11.55 higher than the previous day. The implied volatity was 38.14, the open interest changed by 4 which increased total open position to 21
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 129.15, which was -12.65 lower than the previous day. The implied volatity was 24.90, the open interest changed by 8 which increased total open position to 16
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 141.8, which was -24.10 lower than the previous day. The implied volatity was 31.32, the open interest changed by 3 which increased total open position to 8
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 165.9, which was -129.05 lower than the previous day. The implied volatity was 38.67, the open interest changed by 0 which decreased total open position to 2
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 294.95, 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 Dec MPHASIS was trading at 3053.95. The strike last trading price was 294.95, 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 Dec MPHASIS was trading at 3051.30. The strike last trading price was 294.95, 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 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 294.95, 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 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 294.95, 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 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 294.95, 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 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 294.95, 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 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 294.95, 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 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 294.95, which was -45.50 lower than the previous day. The implied volatity was 36.06, 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 340.45, 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 25 Nov MPHASIS was trading at 2982.40. The strike last trading price was 340.45, which was 340.45 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
