MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Dec 2024 04:12 PM IST
| MPHASIS 26DEC2024 3500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 20 Dec | 2950.60 | 1.05 | -1.00 | - | 218 | -28 | 285 | |||
| 19 Dec | 3117.10 | 2.05 | -1.25 | 43.78 | 358 | -66 | 315 | |||
| 18 Dec | 3176.55 | 3.3 | -0.25 | 35.07 | 313 | 4 | 384 | |||
|
|
||||||||||
| 17 Dec | 3181.20 | 3.55 | -0.95 | 33.95 | 519 | 37 | 384 | |||
| 16 Dec | 3197.30 | 4.5 | -1.10 | 33.90 | 729 | 28 | 350 | |||
| 13 Dec | 3195.40 | 5.6 | -1.20 | 29.95 | 913 | 50 | 333 | |||
| 12 Dec | 3190.35 | 6.8 | 0.70 | 32.10 | 1,349 | -41 | 282 | |||
| 11 Dec | 3184.55 | 6.1 | -1.10 | 29.84 | 1,075 | 56 | 322 | |||
| 10 Dec | 3181.80 | 7.2 | 0.95 | 30.50 | 2,159 | 167 | 271 | |||
| 9 Dec | 3104.60 | 6.25 | 3.30 | 33.42 | 96 | 47 | 98 | |||
| 6 Dec | 3053.95 | 2.95 | -0.55 | 30.56 | 31 | 11 | 50 | |||
| 5 Dec | 3051.30 | 3.5 | 0.25 | 30.19 | 16 | 1 | 38 | |||
| 4 Dec | 3017.70 | 3.25 | 0.25 | 31.54 | 11 | 0 | 36 | |||
| 3 Dec | 3018.95 | 3 | -2.75 | 30.30 | 19 | 9 | 36 | |||
| 2 Dec | 3050.00 | 5.75 | 5.75 | 31.46 | 49 | 26 | 26 | |||
| 30 Oct | 3007.00 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 29 Oct | 3022.50 | 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 3500 expiring on 26DEC2024
Delta for 3500 CE is -
Historical price for 3500 CE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 1.05, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by -28 which decreased total open position to 285
On 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 2.05, which was -1.25 lower than the previous day. The implied volatity was 43.78, the open interest changed by -66 which decreased total open position to 315
On 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 3.3, which was -0.25 lower than the previous day. The implied volatity was 35.07, the open interest changed by 4 which increased total open position to 384
On 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 3.55, which was -0.95 lower than the previous day. The implied volatity was 33.95, the open interest changed by 37 which increased total open position to 384
On 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 4.5, which was -1.10 lower than the previous day. The implied volatity was 33.90, the open interest changed by 28 which increased total open position to 350
On 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 5.6, which was -1.20 lower than the previous day. The implied volatity was 29.95, the open interest changed by 50 which increased total open position to 333
On 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 6.8, which was 0.70 higher than the previous day. The implied volatity was 32.10, the open interest changed by -41 which decreased total open position to 282
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 6.1, which was -1.10 lower than the previous day. The implied volatity was 29.84, the open interest changed by 56 which increased total open position to 322
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 7.2, which was 0.95 higher than the previous day. The implied volatity was 30.50, the open interest changed by 167 which increased total open position to 271
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 6.25, which was 3.30 higher than the previous day. The implied volatity was 33.42, the open interest changed by 47 which increased total open position to 98
On 6 Dec MPHASIS was trading at 3053.95. The strike last trading price was 2.95, which was -0.55 lower than the previous day. The implied volatity was 30.56, the open interest changed by 11 which increased total open position to 50
On 5 Dec MPHASIS was trading at 3051.30. The strike last trading price was 3.5, which was 0.25 higher than the previous day. The implied volatity was 30.19, the open interest changed by 1 which increased total open position to 38
On 4 Dec MPHASIS was trading at 3017.70. The strike last trading price was 3.25, which was 0.25 higher than the previous day. The implied volatity was 31.54, the open interest changed by 0 which decreased total open position to 36
On 3 Dec MPHASIS was trading at 3018.95. The strike last trading price was 3, which was -2.75 lower than the previous day. The implied volatity was 30.30, the open interest changed by 9 which increased total open position to 36
On 2 Dec MPHASIS was trading at 3050.00. The strike last trading price was 5.75, which was 5.75 higher than the previous day. The implied volatity was 31.46, the open interest changed by 26 which increased total open position to 26
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 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 3500 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 | 325.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Dec | 3117.10 | 325.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Dec | 3176.55 | 325.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 17 Dec | 3181.20 | 325.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 16 Dec | 3197.30 | 325.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Dec | 3195.40 | 325.1 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Dec | 3190.35 | 325.1 | 0.00 | 0.00 | 0 | -3 | 0 |
| 11 Dec | 3184.55 | 325.1 | -14.45 | 44.65 | 15 | -2 | 10 |
| 10 Dec | 3181.80 | 339.55 | -141.35 | 48.61 | 19 | 12 | 12 |
| 9 Dec | 3104.60 | 480.9 | 0.00 | - | 0 | 0 | 0 |
| 6 Dec | 3053.95 | 480.9 | 0.00 | - | 0 | 0 | 0 |
| 5 Dec | 3051.30 | 480.9 | 0.00 | - | 0 | 0 | 0 |
| 4 Dec | 3017.70 | 480.9 | 0.00 | - | 0 | 0 | 0 |
| 3 Dec | 3018.95 | 480.9 | 0.00 | - | 0 | 0 | 0 |
| 2 Dec | 3050.00 | 480.9 | 480.90 | - | 0 | 0 | 0 |
| 30 Oct | 3007.00 | 0 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3022.50 | 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 3500 expiring on 26DEC2024
Delta for 3500 PE is 0.00
Historical price for 3500 PE is as follows
On 20 Dec MPHASIS was trading at 2950.60. The strike last trading price was 325.1, 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 19 Dec MPHASIS was trading at 3117.10. The strike last trading price was 325.1, 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 18 Dec MPHASIS was trading at 3176.55. The strike last trading price was 325.1, 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 17 Dec MPHASIS was trading at 3181.20. The strike last trading price was 325.1, 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 16 Dec MPHASIS was trading at 3197.30. The strike last trading price was 325.1, 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 13 Dec MPHASIS was trading at 3195.40. The strike last trading price was 325.1, 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 12 Dec MPHASIS was trading at 3190.35. The strike last trading price was 325.1, which was 0.00 lower than the previous day. The implied volatity was 0.00, the open interest changed by -3 which decreased total open position to 0
On 11 Dec MPHASIS was trading at 3184.55. The strike last trading price was 325.1, which was -14.45 lower than the previous day. The implied volatity was 44.65, the open interest changed by -2 which decreased total open position to 10
On 10 Dec MPHASIS was trading at 3181.80. The strike last trading price was 339.55, which was -141.35 lower than the previous day. The implied volatity was 48.61, the open interest changed by 12 which increased total open position to 12
On 9 Dec MPHASIS was trading at 3104.60. The strike last trading price was 480.9, 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 480.9, 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 480.9, 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 480.9, 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 480.9, 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 480.9, which was 480.90 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 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
