MPHASIS
Mphasis Limited
Historical option data for MPHASIS
21 Nov 2024 04:12 PM IST
| MPHASIS 28NOV2024 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
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 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 20 Nov | 2789.25 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 19 Nov | 2789.25 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 18 Nov | 2758.15 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 14 Nov | 2839.30 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 13 Nov | 2845.35 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 12 Nov | 2853.45 | 2.85 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 11 Nov | 2861.50 | 2.85 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 8 Nov | 2858.35 | 2.85 | -6.35 | 35.55 | 1 | 0 | 1 | |||
| 7 Nov | 2839.15 | 9.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Nov | 2896.40 | 9.2 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Nov | 2857.70 | 9.2 | -10.10 | 41.85 | 4 | 1 | 2 | |||
| 4 Nov | 2870.15 | 19.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 1 Nov | 2894.15 | 19.3 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 31 Oct | 2879.55 | 19.3 | 0.00 | - | 0 | 0 | 0 | |||
| 30 Oct | 3007.00 | 19.3 | 0.00 | - | 0 | 1 | 0 | |||
| 29 Oct | 3022.50 | 19.3 | -76.95 | - | 1 | 0 | 0 | |||
|
|
||||||||||
| 28 Oct | 3012.85 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Oct | 3041.05 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Oct | 3098.75 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
| 23 Oct | 3119.85 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
| 22 Oct | 2977.65 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
| 21 Oct | 2985.50 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Oct | 3095.75 | 96.25 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Oct | 3080.20 | 96.25 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 3350 expiring on 28NOV2024
Delta for 3350 CE is 0.00
Historical price for 3350 CE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, 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 2.85, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -1 which decreased total open position to 0
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 2.85, which was -6.35 lower than the previous day. The implied volatity was 35.55, the open interest changed by 0 which decreased total open position to 1
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 9.2, 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 9.2, 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 9.2, which was -10.10 lower than the previous day. The implied volatity was 41.85, the open interest changed by 1 which increased total open position to 2
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 19.3, 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 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 19.3, 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 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 19.3, 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 19.3, 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 19.3, which was -76.95 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 96.25, 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 25 Oct MPHASIS was trading at 3041.05. The strike last trading price was 96.25, 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 24 Oct MPHASIS was trading at 3098.75. The strike last trading price was 96.25, 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 23 Oct MPHASIS was trading at 3119.85. The strike last trading price was 96.25, 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 22 Oct MPHASIS was trading at 2977.65. The strike last trading price was 96.25, 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 21 Oct MPHASIS was trading at 2985.50. The strike last trading price was 96.25, 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 18 Oct MPHASIS was trading at 3095.75. The strike last trading price was 96.25, 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 17 Oct MPHASIS was trading at 3080.20. The strike last trading price was 96.25, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MPHASIS 28NOV2024 3350 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 | 350.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2789.25 | 350.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2789.25 | 350.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2758.15 | 350.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2839.30 | 350.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2845.35 | 350.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2853.45 | 350.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2861.50 | 350.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2858.35 | 350.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2839.15 | 350.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2896.40 | 350.6 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2857.70 | 350.6 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2870.15 | 350.6 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 2894.15 | 350.6 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2879.55 | 350.6 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3007.00 | 350.6 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3022.50 | 350.6 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3012.85 | 350.6 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3041.05 | 350.6 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3098.75 | 350.6 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3119.85 | 350.6 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2977.65 | 350.6 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2985.50 | 350.6 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3095.75 | 350.6 | 0.00 | - | 0 | 0 | 0 |
| 17 Oct | 3080.20 | 350.6 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3350 expiring on 28NOV2024
Delta for 3350 PE is 0.00
Historical price for 3350 PE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, 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 350.6, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
