MPHASIS
Mphasis Limited
Historical option data for MPHASIS
21 Nov 2024 04:12 PM IST
| MPHASIS 28NOV2024 3500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||
| Date | Close | Ltp | Change | IV | Volume | Change OI | OI | |||
| 21 Nov | 2786.20 | 0.3 | 0.10 | - | 3 | -2 | 148 | |||
| 20 Nov | 2789.25 | 0.2 | 0.00 | - | 20 | -3 | 151 | |||
| 19 Nov | 2789.25 | 0.2 | -0.10 | - | 20 | -2 | 151 | |||
| 18 Nov | 2758.15 | 0.3 | -0.80 | - | 14 | -3 | 153 | |||
| 14 Nov | 2839.30 | 1.1 | 0.55 | 45.83 | 3 | 0 | 158 | |||
| 13 Nov | 2845.35 | 0.55 | -0.55 | 40.14 | 32 | -8 | 158 | |||
| 12 Nov | 2853.45 | 1.1 | 0.10 | 42.23 | 32 | 17 | 184 | |||
| 11 Nov | 2861.50 | 1 | -0.95 | 39.29 | 5 | -4 | 168 | |||
| 8 Nov | 2858.35 | 1.95 | 0.50 | 40.90 | 28 | -1 | 172 | |||
| 7 Nov | 2839.15 | 1.45 | -1.85 | 38.48 | 87 | -3 | 173 | |||
| 6 Nov | 2896.40 | 3.3 | -1.20 | 38.85 | 100 | 14 | 176 | |||
| 5 Nov | 2857.70 | 4.5 | -0.95 | 43.95 | 62 | 5 | 162 | |||
|
|
||||||||||
| 4 Nov | 2870.15 | 5.45 | -1.60 | 42.34 | 220 | 78 | 156 | |||
| 1 Nov | 2894.15 | 7.05 | -0.75 | 39.77 | 11 | 5 | 80 | |||
| 31 Oct | 2879.55 | 7.8 | -5.95 | - | 68 | -7 | 72 | |||
| 30 Oct | 3007.00 | 13.75 | -0.20 | - | 142 | 6 | 79 | |||
| 29 Oct | 3022.50 | 13.95 | -2.80 | - | 32 | -1 | 73 | |||
| 28 Oct | 3012.85 | 16.75 | -6.30 | - | 58 | -14 | 77 | |||
| 25 Oct | 3041.05 | 23.05 | 2.05 | - | 42 | 19 | 91 | |||
| 24 Oct | 3098.75 | 21 | -6.65 | - | 67 | 0 | 72 | |||
| 23 Oct | 3119.85 | 27.65 | 13.05 | - | 81 | 45 | 70 | |||
| 22 Oct | 2977.65 | 14.6 | -1.40 | - | 24 | 1 | 26 | |||
| 21 Oct | 2985.50 | 16 | -99.15 | - | 224 | 25 | 25 | |||
| 26 Sept | 3053.70 | 115.15 | 0.00 | - | 0 | 0 | 0 | |||
| 25 Sept | 3018.50 | 115.15 | 0.00 | - | 0 | 0 | 0 | |||
| 24 Sept | 3072.15 | 115.15 | 115.15 | - | 0 | 0 | 0 | |||
| 23 Sept | 3042.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 20 Sept | 3028.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 18 Sept | 3004.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 17 Sept | 3177.80 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 16 Sept | 3125.75 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 13 Sept | 3146.15 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 12 Sept | 3098.05 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 11 Sept | 3066.60 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 10 Sept | 3080.40 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 6 Sept | 3051.50 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Sept | 3087.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 4 Sept | 3088.70 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 3 Sept | 3125.35 | 0 | 0.00 | - | 0 | 0 | 0 | |||
| 2 Sept | 3102.50 | 0 | - | 0 | 0 | 0 | ||||
For Mphasis Limited - strike price 3500 expiring on 28NOV2024
Delta for 3500 CE is -
Historical price for 3500 CE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 0.3, which was 0.10 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 148
On 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 0.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 151
On 19 Nov MPHASIS was trading at 2789.25. The strike last trading price was 0.2, which was -0.10 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 151
On 18 Nov MPHASIS was trading at 2758.15. The strike last trading price was 0.3, which was -0.80 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 153
On 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 1.1, which was 0.55 higher than the previous day. The implied volatity was 45.83, the open interest changed by 0 which decreased total open position to 158
On 13 Nov MPHASIS was trading at 2845.35. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was 40.14, the open interest changed by -8 which decreased total open position to 158
On 12 Nov MPHASIS was trading at 2853.45. The strike last trading price was 1.1, which was 0.10 higher than the previous day. The implied volatity was 42.23, the open interest changed by 17 which increased total open position to 184
On 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 1, which was -0.95 lower than the previous day. The implied volatity was 39.29, the open interest changed by -4 which decreased total open position to 168
On 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 1.95, which was 0.50 higher than the previous day. The implied volatity was 40.90, the open interest changed by -1 which decreased total open position to 172
On 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 1.45, which was -1.85 lower than the previous day. The implied volatity was 38.48, the open interest changed by -3 which decreased total open position to 173
On 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 3.3, which was -1.20 lower than the previous day. The implied volatity was 38.85, the open interest changed by 14 which increased total open position to 176
On 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 4.5, which was -0.95 lower than the previous day. The implied volatity was 43.95, the open interest changed by 5 which increased total open position to 162
On 4 Nov MPHASIS was trading at 2870.15. The strike last trading price was 5.45, which was -1.60 lower than the previous day. The implied volatity was 42.34, the open interest changed by 78 which increased total open position to 156
On 1 Nov MPHASIS was trading at 2894.15. The strike last trading price was 7.05, which was -0.75 lower than the previous day. The implied volatity was 39.77, the open interest changed by 5 which increased total open position to 80
On 31 Oct MPHASIS was trading at 2879.55. The strike last trading price was 7.8, which was -5.95 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 13.75, which was -0.20 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 13.95, which was -2.80 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 16.75, which was -6.30 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 23.05, which was 2.05 higher 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 21, which was -6.65 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 27.65, which was 13.05 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 14.6, which was -1.40 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 16, which was -99.15 lower than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MPHASIS was trading at 3053.70. The strike last trading price was 115.15, 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 Sept MPHASIS was trading at 3018.50. The strike last trading price was 115.15, 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 Sept MPHASIS was trading at 3072.15. The strike last trading price was 115.15, which was 115.15 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 23 Sept MPHASIS was trading at 3042.40. 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 20 Sept MPHASIS was trading at 3028.35. 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 18 Sept MPHASIS was trading at 3004.40. 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 17 Sept MPHASIS was trading at 3177.80. 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 16 Sept MPHASIS was trading at 3125.75. 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 13 Sept MPHASIS was trading at 3146.15. 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 12 Sept MPHASIS was trading at 3098.05. 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 11 Sept MPHASIS was trading at 3066.60. 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 10 Sept MPHASIS was trading at 3080.40. 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 6 Sept MPHASIS was trading at 3051.50. 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 5 Sept MPHASIS was trading at 3087.70. 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 4 Sept MPHASIS was trading at 3088.70. 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 Sept MPHASIS was trading at 3125.35. 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 2 Sept MPHASIS was trading at 3102.50. 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 28NOV2024 3500 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 | 448.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 20 Nov | 2789.25 | 448.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 19 Nov | 2789.25 | 448.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 18 Nov | 2758.15 | 448.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 14 Nov | 2839.30 | 448.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 13 Nov | 2845.35 | 448.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 12 Nov | 2853.45 | 448.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 11 Nov | 2861.50 | 448.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 8 Nov | 2858.35 | 448.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 7 Nov | 2839.15 | 448.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 6 Nov | 2896.40 | 448.75 | 0.00 | 0.00 | 0 | 0 | 0 |
| 5 Nov | 2857.70 | 448.75 | 0.00 | - | 0 | 0 | 0 |
| 4 Nov | 2870.15 | 448.75 | 0.00 | - | 0 | 0 | 0 |
| 1 Nov | 2894.15 | 448.75 | 0.00 | - | 0 | 0 | 0 |
| 31 Oct | 2879.55 | 448.75 | 0.00 | - | 0 | 0 | 0 |
| 30 Oct | 3007.00 | 448.75 | 0.00 | - | 0 | 0 | 0 |
| 29 Oct | 3022.50 | 448.75 | 0.00 | - | 0 | 0 | 0 |
| 28 Oct | 3012.85 | 448.75 | 0.00 | - | 0 | 0 | 0 |
| 25 Oct | 3041.05 | 448.75 | 0.00 | - | 0 | 0 | 0 |
| 24 Oct | 3098.75 | 448.75 | 0.00 | - | 0 | 0 | 0 |
| 23 Oct | 3119.85 | 448.75 | 0.00 | - | 0 | 0 | 0 |
| 22 Oct | 2977.65 | 448.75 | 0.00 | - | 0 | 0 | 0 |
| 21 Oct | 2985.50 | 448.75 | 448.75 | - | 0 | 0 | 0 |
| 26 Sept | 3053.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 25 Sept | 3018.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 24 Sept | 3072.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 23 Sept | 3042.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 20 Sept | 3028.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 18 Sept | 3004.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 17 Sept | 3177.80 | 0 | 0.00 | - | 0 | 0 | 0 |
| 16 Sept | 3125.75 | 0 | 0.00 | - | 0 | 0 | 0 |
| 13 Sept | 3146.15 | 0 | 0.00 | - | 0 | 0 | 0 |
| 12 Sept | 3098.05 | 0 | 0.00 | - | 0 | 0 | 0 |
| 11 Sept | 3066.60 | 0 | 0.00 | - | 0 | 0 | 0 |
| 10 Sept | 3080.40 | 0 | 0.00 | - | 0 | 0 | 0 |
| 6 Sept | 3051.50 | 0 | 0.00 | - | 0 | 0 | 0 |
| 5 Sept | 3087.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 4 Sept | 3088.70 | 0 | 0.00 | - | 0 | 0 | 0 |
| 3 Sept | 3125.35 | 0 | 0.00 | - | 0 | 0 | 0 |
| 2 Sept | 3102.50 | 0 | - | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3500 expiring on 28NOV2024
Delta for 3500 PE is 0.00
Historical price for 3500 PE is as follows
On 21 Nov MPHASIS was trading at 2786.20. The strike last trading price was 448.75, 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 20 Nov MPHASIS was trading at 2789.25. The strike last trading price was 448.75, 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 Nov MPHASIS was trading at 2789.25. The strike last trading price was 448.75, 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 Nov MPHASIS was trading at 2758.15. The strike last trading price was 448.75, 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 14 Nov MPHASIS was trading at 2839.30. The strike last trading price was 448.75, 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 Nov MPHASIS was trading at 2845.35. The strike last trading price was 448.75, 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 Nov MPHASIS was trading at 2853.45. The strike last trading price was 448.75, 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 11 Nov MPHASIS was trading at 2861.50. The strike last trading price was 448.75, 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 8 Nov MPHASIS was trading at 2858.35. The strike last trading price was 448.75, 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 7 Nov MPHASIS was trading at 2839.15. The strike last trading price was 448.75, 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 6 Nov MPHASIS was trading at 2896.40. The strike last trading price was 448.75, 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 5 Nov MPHASIS was trading at 2857.70. The strike last trading price was 448.75, 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 448.75, 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 448.75, 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 448.75, 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 448.75, 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 448.75, 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 448.75, 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 448.75, 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 448.75, 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 448.75, 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 448.75, 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 448.75, which was 448.75 higher than the previous day. The implied volatity was -, the open interest changed by which decreased total open position to
On 26 Sept MPHASIS was trading at 3053.70. 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 25 Sept MPHASIS was trading at 3018.50. 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 24 Sept MPHASIS was trading at 3072.15. 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 23 Sept MPHASIS was trading at 3042.40. 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 20 Sept MPHASIS was trading at 3028.35. 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 18 Sept MPHASIS was trading at 3004.40. 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 17 Sept MPHASIS was trading at 3177.80. 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 16 Sept MPHASIS was trading at 3125.75. 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 13 Sept MPHASIS was trading at 3146.15. 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 12 Sept MPHASIS was trading at 3098.05. 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 11 Sept MPHASIS was trading at 3066.60. 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 10 Sept MPHASIS was trading at 3080.40. 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 6 Sept MPHASIS was trading at 3051.50. 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 5 Sept MPHASIS was trading at 3087.70. 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 4 Sept MPHASIS was trading at 3088.70. 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 Sept MPHASIS was trading at 3125.35. 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 2 Sept MPHASIS was trading at 3102.50. 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
