MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.19
Theta: -0.82
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2950.60 | 1.45 | -2.10 | 51.70 | 980 | -137 | 486 | |||
| 19 Dec | 3117.10 | 3.55 | -3.55 | 38.44 | 683 | -17 | 623 | |||
| 18 Dec | 3176.55 | 7.1 | -0.40 | 30.79 | 702 | 36 | 639 | |||
| 17 Dec | 3181.20 | 7.5 | -1.35 | 29.94 | 1,443 | -33 | 604 | |||
| 16 Dec | 3197.30 | 8.85 | -2.20 | 29.84 | 1,035 | 36 | 648 | |||
| 13 Dec | 3195.40 | 11.05 | -3.35 | 26.47 | 1,210 | 102 | 616 | |||
| 12 Dec | 3190.35 | 14.4 | 1.40 | 30.11 | 1,509 | 106 | 519 | |||
| 11 Dec | 3184.55 | 13 | -2.05 | 27.67 | 1,229 | -7 | 415 | |||
| 10 Dec | 3181.80 | 15.05 | 3.25 | 28.66 | 2,817 | 110 | 423 | |||
| 9 Dec | 3104.60 | 11.8 | 6.00 | 31.34 | 830 | 7 | 314 | |||
| 6 Dec | 3053.95 | 5.8 | -2.15 | 28.67 | 425 | -42 | 309 | |||
| 5 Dec | 3051.30 | 7.95 | 1.45 | 29.43 | 624 | 17 | 357 | |||
| 4 Dec | 3017.70 | 6.5 | -0.90 | 30.12 | 514 | 29 | 340 | |||
| 3 Dec | 3018.95 | 7.4 | -3.60 | 30.28 | 557 | 122 | 308 | |||
|
|
||||||||||
| 2 Dec | 3050.00 | 11 | 4.50 | 30.29 | 534 | 73 | 186 | |||
| 29 Nov | 2974.55 | 6.5 | -2.75 | 29.89 | 212 | 91 | 114 | |||
| 28 Nov | 2957.60 | 9.25 | -7.00 | 32.31 | 36 | 5 | 20 | |||
| 27 Nov | 3017.00 | 16.25 | 16.25 | 32.20 | 17 | 15 | 15 | |||
| 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 | |||
| 8 Oct | 2901.10 | 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 3400 expiring on 26DEC2024
Delta for 3400 CE is 0.02
Historical price for 3400 CE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 1.45, which was -2.10 lower than the previous day. The implied volatity was 51.70, the open interest changed by -137 which decreased total open position to 486
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 3.55, which was -3.55 lower than the previous day. The implied volatity was 38.44, the open interest changed by -17 which decreased total open position to 623
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 7.1, which was -0.40 lower than the previous day. The implied volatity was 30.79, the open interest changed by 36 which increased total open position to 639
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 7.5, which was -1.35 lower than the previous day. The implied volatity was 29.94, the open interest changed by -33 which decreased total open position to 604
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 8.85, which was -2.20 lower than the previous day. The implied volatity was 29.84, the open interest changed by 36 which increased total open position to 648
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 11.05, which was -3.35 lower than the previous day. The implied volatity was 26.47, the open interest changed by 102 which increased total open position to 616
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 14.4, which was 1.40 higher than the previous day. The implied volatity was 30.11, the open interest changed by 106 which increased total open position to 519
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 13, which was -2.05 lower than the previous day. The implied volatity was 27.67, the open interest changed by -7 which decreased total open position to 415
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 15.05, which was 3.25 higher than the previous day. The implied volatity was 28.66, the open interest changed by 110 which increased total open position to 423
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 11.8, which was 6.00 higher than the previous day. The implied volatity was 31.34, the open interest changed by 7 which increased total open position to 314
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 5.8, which was -2.15 lower than the previous day. The implied volatity was 28.67, the open interest changed by -42 which decreased total open position to 309
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 7.95, which was 1.45 higher than the previous day. The implied volatity was 29.43, the open interest changed by 17 which increased total open position to 357
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 6.5, which was -0.90 lower than the previous day. The implied volatity was 30.12, the open interest changed by 29 which increased total open position to 340
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 7.4, which was -3.60 lower than the previous day. The implied volatity was 30.28, the open interest changed by 122 which increased total open position to 308
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 11, which was 4.50 higher than the previous day. The implied volatity was 30.29, the open interest changed by 73 which increased total open position to 186
On 29 Nov MPHASIS was trading at 2974.55. The strike last trading price was 6.5, which was -2.75 lower than the previous day. The implied volatity was 29.89, the open interest changed by 91 which increased total open position to 114
On 28 Nov MPHASIS was trading at 2957.60. The strike last trading price was 9.25, which was -7.00 lower than the previous day. The implied volatity was 32.31, the open interest changed by 5 which increased total open position to 20
On 27 Nov MPHASIS was trading at 3017.00. The strike last trading price was 16.25, which was 16.25 higher than the previous day. The implied volatity was 32.20, the open interest changed by 15 which increased total open position to 15
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 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 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 3400 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 | 196.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 3117.10 | 196.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 3176.55 | 196.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 3181.20 | 196.65 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 3197.30 | 196.65 | 0.00 | 0.00 | 0 | -2 | 0 |
| 13 Dec | 3195.40 | 196.65 | -48.85 | 28.40 | 6 | -3 | 1 |
| 12 Dec | 3190.35 | 245.5 | 0.00 | 0.00 | 0 | 4 | 0 |
| 11 Dec | 3184.55 | 245.5 | -162.50 | 45.12 | 7 | 5 | 5 |
| 10 Dec | 3181.80 | 408 | 0.00 | - | 0 | 0 | 0 |
| 9 Dec | 3104.60 | 408 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 3053.95 | 408 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 3051.30 | 408 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 3017.70 | 408 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 3018.95 | 408 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 3050.00 | 408 | 0.00 | - | 0 | 0 | 0 |
| 29 Nov | 2974.55 | 408 | 0.00 | - | 0 | 0 | 0 |
| 28 Nov | 2957.60 | 408 | 0.00 | - | 0 | 0 | 0 |
| 27 Nov | 3017.00 | 408 | 408.00 | - | 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 |
| 8 Oct | 2901.10 | 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 3400 expiring on 26DEC2024
Delta for 3400 PE is 0.00
Historical price for 3400 PE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 196.65, 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 Dec MPHASIS was trading at 3117.10. The strike last trading price was 196.65, 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 Dec MPHASIS was trading at 3176.55. The strike last trading price was 196.65, 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 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 196.65, 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 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 196.65, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -2 which decreased total open position to 0
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 196.65, which was -48.85 lower than the previous day. The implied volatity was 28.40, the open interest changed by -3 which decreased total open position to 1
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 245.5, 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 245.5, which was -162.50 lower than the previous day. The implied volatity was 45.12, the open interest changed by 5 which increased total open position to 5
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 408, 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 408, 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 408, 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 408, 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 408, 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 408, 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 408, 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 408, 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 408, 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 408, which was 408.00 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 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 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
