`
[--[65.84.65.76]--]
MPHASIS
Mphasis Limited

2926.2 28.55 (0.99%)

Back to Option Chain


Historical option data for MPHASIS

07 Jan 2025 04:12 PM IST
MPHASIS 30JAN2025 3350 CE
Delta: 0.06
Vega: 0.89
Theta: -0.68
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 2926.20 6.2 -0.10 32.94 289 -2 235
6 Jan 2897.65 6.3 1.75 34.34 254 -22 237
3 Jan 2869.25 4.55 -1.05 31.37 70 5 260
2 Jan 2898.70 5.6 1.45 30.84 58 11 256
1 Jan 2854.90 4.15 -0.75 30.57 145 109 244
31 Dec 2847.20 4.9 -2.85 31.15 269 92 135
30 Dec 2935.25 7.75 1.00 30.06 49 5 42
27 Dec 2883.95 6.75 -3.80 28.65 32 0 36
26 Dec 2908.45 10.55 -3.95 28.53 30 -16 36
24 Dec 2930.65 14.5 -48.50 30.42 67 50 51
23 Dec 2977.65 63 0.00 0.00 0 1 0
20 Dec 2950.60 63 -5.70 45.40 1 0 0
19 Dec 3117.10 68.7 0.00 4.67 0 0 0
18 Dec 3176.55 68.7 0.00 3.02 0 0 0
17 Dec 3181.20 68.7 0.00 2.68 0 0 0
16 Dec 3197.30 68.7 0.00 2.57 0 0 0
13 Dec 3195.40 68.7 0.00 2.16 0 0 0
12 Dec 3190.35 68.7 0.00 2.57 0 0 0
11 Dec 3184.55 68.7 2.65 0 0 0


For Mphasis Limited - strike price 3350 expiring on 30JAN2025

Delta for 3350 CE is 0.06

Historical price for 3350 CE is as follows

On 7 Jan MPHASIS was trading at 2926.20. The strike last trading price was 6.2, which was -0.10 lower than the previous day. The implied volatity was 32.94, the open interest changed by -2 which decreased total open position to 235


On 6 Jan MPHASIS was trading at 2897.65. The strike last trading price was 6.3, which was 1.75 higher than the previous day. The implied volatity was 34.34, the open interest changed by -22 which decreased total open position to 237


On 3 Jan MPHASIS was trading at 2869.25. The strike last trading price was 4.55, which was -1.05 lower than the previous day. The implied volatity was 31.37, the open interest changed by 5 which increased total open position to 260


On 2 Jan MPHASIS was trading at 2898.70. The strike last trading price was 5.6, which was 1.45 higher than the previous day. The implied volatity was 30.84, the open interest changed by 11 which increased total open position to 256


On 1 Jan MPHASIS was trading at 2854.90. The strike last trading price was 4.15, which was -0.75 lower than the previous day. The implied volatity was 30.57, the open interest changed by 109 which increased total open position to 244


On 31 Dec MPHASIS was trading at 2847.20. The strike last trading price was 4.9, which was -2.85 lower than the previous day. The implied volatity was 31.15, the open interest changed by 92 which increased total open position to 135


On 30 Dec MPHASIS was trading at 2935.25. The strike last trading price was 7.75, which was 1.00 higher than the previous day. The implied volatity was 30.06, the open interest changed by 5 which increased total open position to 42


On 27 Dec MPHASIS was trading at 2883.95. The strike last trading price was 6.75, which was -3.80 lower than the previous day. The implied volatity was 28.65, the open interest changed by 0 which decreased total open position to 36


On 26 Dec MPHASIS was trading at 2908.45. The strike last trading price was 10.55, which was -3.95 lower than the previous day. The implied volatity was 28.53, the open interest changed by -16 which decreased total open position to 36


On 24 Dec MPHASIS was trading at 2930.65. The strike last trading price was 14.5, which was -48.50 lower than the previous day. The implied volatity was 30.42, the open interest changed by 50 which increased total open position to 51


On 23 Dec MPHASIS was trading at 2977.65. The strike last trading price was 63, 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 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 63, which was -5.70 lower than the previous day. The implied volatity was 45.40, the open interest changed by 0 which decreased total open position to 0


On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 68.7, which was 0.00 lower than the previous day. The implied volatity was 4.67, the open interest changed by 0 which decreased total open position to 0


On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 68.7, which was 0.00 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0


On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 68.7, which was 0.00 lower than the previous day. The implied volatity was 2.68, the open interest changed by 0 which decreased total open position to 0


On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 68.7, which was 0.00 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0


On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 68.7, which was 0.00 lower than the previous day. The implied volatity was 2.16, the open interest changed by 0 which decreased total open position to 0


On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 68.7, which was 0.00 lower than the previous day. The implied volatity was 2.57, the open interest changed by 0 which decreased total open position to 0


On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 68.7, which was lower than the previous day. The implied volatity was 2.65, the open interest changed by 0 which decreased total open position to 0


MPHASIS 30JAN2025 3350 PE
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
Date Close Ltp Change IV Volume Change OI OI
7 Jan 2926.20 419.15 0.00 0.00 0 0 0
6 Jan 2897.65 419.15 0.00 0.00 0 0 0
3 Jan 2869.25 419.15 0.00 0.00 0 0 0
2 Jan 2898.70 419.15 0.00 0.00 0 0 0
1 Jan 2854.90 419.15 0.00 0.00 0 0 0
31 Dec 2847.20 419.15 0.00 0.00 0 0 0
30 Dec 2935.25 419.15 0.00 - 0 0 0
27 Dec 2883.95 419.15 0.00 - 0 0 0
26 Dec 2908.45 419.15 0.00 - 0 0 0
24 Dec 2930.65 419.15 0.00 - 0 0 0
23 Dec 2977.65 419.15 0.00 - 0 0 0
20 Dec 2950.60 419.15 0.00 - 0 0 0
19 Dec 3117.10 419.15 0.00 - 0 0 0
18 Dec 3176.55 419.15 0.00 - 0 0 0
17 Dec 3181.20 419.15 0.00 - 0 0 0
16 Dec 3197.30 419.15 0.00 - 0 0 0
13 Dec 3195.40 419.15 0.00 - 0 0 0
12 Dec 3190.35 419.15 0.00 - 0 0 0
11 Dec 3184.55 419.15 - 0 0 0


For Mphasis Limited - strike price 3350 expiring on 30JAN2025

Delta for 3350 PE is 0.00

Historical price for 3350 PE is as follows

On 7 Jan MPHASIS was trading at 2926.20. The strike last trading price was 419.15, 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 Jan MPHASIS was trading at 2897.65. The strike last trading price was 419.15, 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 Jan MPHASIS was trading at 2869.25. The strike last trading price was 419.15, 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 Jan MPHASIS was trading at 2898.70. The strike last trading price was 419.15, 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 1 Jan MPHASIS was trading at 2854.90. The strike last trading price was 419.15, 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 31 Dec MPHASIS was trading at 2847.20. The strike last trading price was 419.15, 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 30 Dec MPHASIS was trading at 2935.25. The strike last trading price was 419.15, 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 Dec MPHASIS was trading at 2883.95. The strike last trading price was 419.15, 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 Dec MPHASIS was trading at 2908.45. The strike last trading price was 419.15, 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 24 Dec MPHASIS was trading at 2930.65. The strike last trading price was 419.15, 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 23 Dec MPHASIS was trading at 2977.65. The strike last trading price was 419.15, 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 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 419.15, 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 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 419.15, 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 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 419.15, 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 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 419.15, 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 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 419.15, 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 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 419.15, 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 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 419.15, 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 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 419.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0