MPHASIS
Mphasis Limited
Historical option data for MPHASIS
21 Nov 2024 04:12 PM IST
| MPHASIS 28NOV2024 3450 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2786.20 | 0.4 | -0.60 | - | 6 | -3 | 58 | |||
| 20 Nov | 2789.25 | 1 | 0.00 | - | 1 | -1 | 62 | |||
| 19 Nov | 2789.25 | 1 | -0.10 | - | 1 | 0 | 62 | |||
| 18 Nov | 2758.15 | 1.1 | 0.00 | 0.00 | 0 | 0 | 0 | |||
|
|
||||||||||
| 14 Nov | 2839.30 | 1.1 | 0.00 | 0.00 | 0 | -1 | 0 | |||
| 13 Nov | 2845.35 | 1.1 | 0.00 | 40.58 | 4 | 0 | 63 | |||
| 12 Nov | 2853.45 | 1.1 | -1.40 | 39.63 | 29 | -1 | 65 | |||
| 11 Nov | 2861.50 | 2.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 8 Nov | 2858.35 | 2.5 | 0.00 | 0.00 | 0 | 0 | 0 | |||
| 7 Nov | 2839.15 | 2.5 | -2.30 | 39.20 | 16 | 0 | 66 | |||
| 6 Nov | 2896.40 | 4.8 | -0.30 | 39.03 | 38 | -8 | 66 | |||
| 5 Nov | 2857.70 | 5.1 | -2.10 | 40.80 | 17 | -2 | 74 | |||
| 4 Nov | 2870.15 | 7.2 | -0.85 | 42.03 | 92 | 36 | 75 | |||
| 1 Nov | 2894.15 | 8.05 | -0.45 | 38.48 | 10 | 3 | 39 | |||
| 31 Oct | 2879.55 | 8.5 | -9.15 | - | 39 | 13 | 36 | |||
| 30 Oct | 3007.00 | 17.65 | 0.60 | - | 311 | 12 | 24 | |||
| 29 Oct | 3022.50 | 17.05 | -4.95 | - | 45 | -33 | 12 | |||
| 28 Oct | 3012.85 | 22 | -6.95 | - | 3 | 0 | 45 | |||
| 25 Oct | 3041.05 | 28.95 | 0.00 | - | 1 | 0 | 45 | |||
| 24 Oct | 3098.75 | 28.95 | -8.65 | - | 32 | 16 | 47 | |||
| 23 Oct | 3119.85 | 37.6 | 16.60 | - | 26 | -12 | 36 | |||
| 22 Oct | 2977.65 | 21 | 0.85 | - | 444 | 31 | 48 | |||
| 21 Oct | 2985.50 | 20.15 | -11.35 | - | 173 | 16 | 18 | |||
| 18 Oct | 3095.75 | 31.5 | - | 255 | 2 | 2 | ||||
For Mphasis Limited - strike price 3450 expiring on 28NOV2024
Delta for 3450 CE is -
Historical price for 3450 CE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 0.4, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 58
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 1, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 62
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 1, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 62
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 1.1, 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 1.1, 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 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 1.1, which was 0.00 lower than the previous day. The implied volatity was 40.58, the open interest changed by 0 which decreased total open position to 63
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 1.1, which was -1.40 lower than the previous day. The implied volatity was 39.63, the open interest changed by -1 which decreased total open position to 65
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 2.5, 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 2.5, 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 2.5, which was -2.30 lower than the previous day. The implied volatity was 39.20, the open interest changed by 0 which decreased total open position to 66
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 4.8, which was -0.30 lower than the previous day. The implied volatity was 39.03, the open interest changed by -8 which decreased total open position to 66
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 5.1, which was -2.10 lower than the previous day. The implied volatity was 40.80, the open interest changed by -2 which decreased total open position to 74
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 7.2, which was -0.85 lower than the previous day. The implied volatity was 42.03, the open interest changed by 36 which increased total open position to 75
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 8.05, which was -0.45 lower than the previous day. The implied volatity was 38.48, the open interest changed by 3 which increased total open position to 39
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 8.5, which was -9.15 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 17.65, which was 0.60 higher 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 17.05, which was -4.95 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 22, which was -6.95 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 28.95, 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 28.95, which was -8.65 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 37.6, which was 16.60 higher 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 21, which was 0.85 higher 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 20.15, which was -11.35 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 31.5, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
| MPHASIS 28NOV2024 3450 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 | 425.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2789.25 | 425.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2789.25 | 425.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2758.15 | 425.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2839.30 | 425.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2845.35 | 425.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2853.45 | 425.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2861.50 | 425.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2858.35 | 425.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2839.15 | 425.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2896.40 | 425.15 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2857.70 | 425.15 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2870.15 | 425.15 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 2894.15 | 425.15 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2879.55 | 425.15 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3007.00 | 425.15 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3022.50 | 425.15 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3012.85 | 425.15 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3041.05 | 425.15 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3098.75 | 425.15 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3119.85 | 425.15 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2977.65 | 425.15 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2985.50 | 425.15 | 0.00 | - | 0 | 0 | 0 |
| 18 Oct | 3095.75 | 425.15 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3450 expiring on 28NOV2024
Delta for 3450 PE is 0.00
Historical price for 3450 PE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 425.15, 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 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 425.15, 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 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 425.15, 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 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 425.15, 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 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 425.15, 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 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 425.15, 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 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 425.15, 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 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 425.15, 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 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 425.15, 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 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 425.15, 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 Nov MPHASIS was trading at 2896.40. The strike last trading price was 425.15, 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 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 425.15, 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 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 425.15, 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 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 425.15, 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 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 425.15, 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 425.15, 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 425.15, 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 425.15, 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 425.15, 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 425.15, 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 425.15, 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 425.15, 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 425.15, 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 425.15, which was lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
