MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0.25
Theta: -1.04
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
|
|
||||||||||
| 20 Dec | 2950.60 | 2 | -4.15 | 49.45 | 957 | -65 | 241 | |||
| 19 Dec | 3117.10 | 6.15 | -5.25 | 37.68 | 825 | -16 | 307 | |||
| 18 Dec | 3176.55 | 11.4 | -0.30 | 29.05 | 497 | 25 | 326 | |||
| 17 Dec | 3181.20 | 11.7 | -2.70 | 28.17 | 712 | 68 | 306 | |||
| 16 Dec | 3197.30 | 14.4 | -3.70 | 28.86 | 315 | 15 | 246 | |||
| 13 Dec | 3195.40 | 18.1 | -3.55 | 25.88 | 561 | 28 | 232 | |||
| 12 Dec | 3190.35 | 21.65 | 2.70 | 29.48 | 862 | 1 | 205 | |||
| 11 Dec | 3184.55 | 18.95 | -4.60 | 26.48 | 633 | 49 | 204 | |||
| 10 Dec | 3181.80 | 23.55 | 6.60 | 28.65 | 964 | 105 | 155 | |||
| 9 Dec | 3104.60 | 16.95 | 8.20 | 30.65 | 147 | 20 | 53 | |||
| 6 Dec | 3053.95 | 8.75 | -2.35 | 28.14 | 130 | 27 | 32 | |||
| 5 Dec | 3051.30 | 11.1 | -31.85 | 28.55 | 12 | 6 | 6 | |||
| 4 Dec | 3017.70 | 42.95 | 0.00 | 10.18 | 0 | 0 | 0 | |||
| 3 Dec | 3018.95 | 42.95 | 42.95 | 9.97 | 0 | 0 | 0 | |||
| 2 Dec | 3050.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 29 Nov | 2974.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 28 Nov | 2957.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 27 Nov | 3017.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 3350 expiring on 26DEC2024
Delta for 3350 CE is 0.03
Historical price for 3350 CE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 2, which was -4.15 lower than the previous day. The implied volatity was 49.45, the open interest changed by -65 which decreased total open position to 241
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 6.15, which was -5.25 lower than the previous day. The implied volatity was 37.68, the open interest changed by -16 which decreased total open position to 307
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 11.4, which was -0.30 lower than the previous day. The implied volatity was 29.05, the open interest changed by 25 which increased total open position to 326
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 11.7, which was -2.70 lower than the previous day. The implied volatity was 28.17, the open interest changed by 68 which increased total open position to 306
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 14.4, which was -3.70 lower than the previous day. The implied volatity was 28.86, the open interest changed by 15 which increased total open position to 246
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 18.1, which was -3.55 lower than the previous day. The implied volatity was 25.88, the open interest changed by 28 which increased total open position to 232
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 21.65, which was 2.70 higher than the previous day. The implied volatity was 29.48, the open interest changed by 1 which increased total open position to 205
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 18.95, which was -4.60 lower than the previous day. The implied volatity was 26.48, the open interest changed by 49 which increased total open position to 204
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 23.55, which was 6.60 higher than the previous day. The implied volatity was 28.65, the open interest changed by 105 which increased total open position to 155
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 16.95, which was 8.20 higher than the previous day. The implied volatity was 30.65, the open interest changed by 20 which increased total open position to 53
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 8.75, which was -2.35 lower than the previous day. The implied volatity was 28.14, the open interest changed by 27 which increased total open position to 32
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 11.1, which was -31.85 lower than the previous day. The implied volatity was 28.55, the open interest changed by 6 which increased total open position to 6
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 42.95, which was 0.00 lower than the previous day. The implied volatity was 10.18, 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 42.95, which was 42.95 higher than the previous day. The implied volatity was 9.97, 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 0, 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 0, 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 0, 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 27 Nov MPHASIS was trading at 3017.00. 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 3350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0.00
Vega: 0.00
Theta: 0.00
Gamma: 0.00
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI |
| 20 Dec | 2950.60 | 244.4 | 0.00 | 0.00 | 0 | 4 | 0 |
| 19 Dec | 3117.10 | 244.4 | 62.00 | 41.15 | 5 | 3 | 11 |
| 18 Dec | 3176.55 | 182.4 | 0.00 | 0.00 | 0 | 2 | 0 |
| 17 Dec | 3181.20 | 182.4 | 10.90 | 44.35 | 3 | 2 | 8 |
| 16 Dec | 3197.30 | 171.5 | -26.80 | 35.25 | 2 | 0 | 4 |
| 13 Dec | 3195.40 | 198.3 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 3190.35 | 198.3 | 0.00 | 0.00 | 0 | 4 | 0 |
| 11 Dec | 3184.55 | 198.3 | -277.90 | 40.50 | 4 | 0 | 0 |
| 10 Dec | 3181.80 | 476.2 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 3104.60 | 476.2 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 3053.95 | 476.2 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 3051.30 | 476.2 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 3017.70 | 476.2 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 3018.95 | 476.2 | 476.20 | - | 0 | 0 | 0 |
| 2 Dec | 3050.00 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 29 Nov | 2974.55 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 28 Nov | 2957.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 27 Nov | 3017.00 | 0 | 0.00 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3350 expiring on 26DEC2024
Delta for 3350 PE is 0.00
Historical price for 3350 PE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 244.4, 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 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 244.4, which was 62.00 higher than the previous day. The implied volatity was 41.15, the open interest changed by 3 which increased total open position to 11
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 182.4, 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 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 182.4, which was 10.90 higher than the previous day. The implied volatity was 44.35, the open interest changed by 2 which increased total open position to 8
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 171.5, which was -26.80 lower than the previous day. The implied volatity was 35.25, the open interest changed by 0 which decreased total open position to 4
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 198.3, 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 Dec MPHASIS was trading at 3190.35. The strike last trading price was 198.3, 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 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 198.3, which was -277.90 lower than the previous day. The implied volatity was 40.50, the open interest changed by 0 which decreased total open position to 0
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 476.2, 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 476.2, 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 476.2, 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 476.2, 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 476.2, 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 476.2, which was 476.20 higher 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 0, 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 0, 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 0, 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 27 Nov MPHASIS was trading at 3017.00. 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
