MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 3450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0.16
Theta: -0.72
Gamma: 0.00
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2950.60 | 1.2 | -1.30 | 54.77 | 105 | 42 | 93 | |||
| 19 Dec | 3117.10 | 2.5 | -1.30 | 40.68 | 132 | 8 | 51 | |||
| 18 Dec | 3176.55 | 3.8 | -1.25 | 31.33 | 73 | 11 | 43 | |||
| 17 Dec | 3181.20 | 5.05 | -1.15 | 31.90 | 230 | 18 | 34 | |||
| 16 Dec | 3197.30 | 6.2 | -1.50 | 31.85 | 134 | -27 | 17 | |||
| 13 Dec | 3195.40 | 7.7 | -2.55 | 28.15 | 315 | -22 | 44 | |||
|
|
||||||||||
| 12 Dec | 3190.35 | 10.25 | 1.40 | 31.42 | 471 | 57 | 66 | |||
| 11 Dec | 3184.55 | 8.85 | 8.85 | 28.74 | 89 | 10 | 10 | |||
| 10 Dec | 3181.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 9 Dec | 3104.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 6 Dec | 3053.95 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 5 Dec | 3051.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 4 Dec | 3017.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 3 Dec | 3018.95 | 0 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 2 Dec | 3050.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 3450 expiring on 26DEC2024
Delta for 3450 CE is 0.02
Historical price for 3450 CE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 1.2, which was -1.30 lower than the previous day. The implied volatity was 54.77, the open interest changed by 42 which increased total open position to 93
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 2.5, which was -1.30 lower than the previous day. The implied volatity was 40.68, the open interest changed by 8 which increased total open position to 51
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 3.8, which was -1.25 lower than the previous day. The implied volatity was 31.33, the open interest changed by 11 which increased total open position to 43
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 5.05, which was -1.15 lower than the previous day. The implied volatity was 31.90, the open interest changed by 18 which increased total open position to 34
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 6.2, which was -1.50 lower than the previous day. The implied volatity was 31.85, the open interest changed by -27 which decreased total open position to 17
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 7.7, which was -2.55 lower than the previous day. The implied volatity was 28.15, the open interest changed by -22 which decreased total open position to 44
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 10.25, which was 1.40 higher than the previous day. The implied volatity was 31.42, the open interest changed by 57 which increased total open position to 66
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 8.85, which was 8.85 higher than the previous day. The implied volatity was 28.74, the open interest changed by 10 which increased total open position to 10
On 10 Dec MPHASIS was trading at 3181.80. 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 9 Dec MPHASIS was trading at 3104.60. 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 6 Dec MPHASIS was trading at 3053.95. 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 5 Dec MPHASIS was trading at 3051.30. 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 4 Dec MPHASIS was trading at 3017.70. 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 3 Dec MPHASIS was trading at 3018.95. 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 2 Dec MPHASIS was trading at 3050.00. 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 3450 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 | 284.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 3117.10 | 284.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 3176.55 | 284.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 3181.20 | 284.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 3197.30 | 284.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 3195.40 | 284.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 3190.35 | 284.75 | 0.00 | 0.00 | 0 | 2 | 0 |
| 11 Dec | 3184.55 | 284.75 | 284.75 | 45.20 | 2 | 0 | 0 |
| 10 Dec | 3181.80 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 9 Dec | 3104.60 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Dec | 3053.95 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Dec | 3051.30 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 4 Dec | 3017.70 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 3 Dec | 3018.95 | 0 | 0.00 | 0.00 | 0 | 0 | 0 |
| 2 Dec | 3050.00 | 0 | 0.00 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3450 expiring on 26DEC2024
Delta for 3450 PE is 0.00
Historical price for 3450 PE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 284.75, 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 284.75, 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 284.75, 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 284.75, 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 284.75, 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 Dec MPHASIS was trading at 3195.40. The strike last trading price was 284.75, 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 284.75, 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 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 284.75, which was 284.75 higher than the previous day. The implied volatity was 45.20, 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 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 9 Dec MPHASIS was trading at 3104.60. 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 6 Dec MPHASIS was trading at 3053.95. 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 5 Dec MPHASIS was trading at 3051.30. 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 4 Dec MPHASIS was trading at 3017.70. 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 3 Dec MPHASIS was trading at 3018.95. 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 2 Dec MPHASIS was trading at 3050.00. 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
