MPHASIS
MPHASIS LIMITED
Historical option data for MPHASIS
08 Jul 2024 04:13 PM IST
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI | |||
| 8 Jul | 2609.55 | 376.4 | 0.00 | - | 0 | 0 | 0 | |||
| 5 Jul | 2628.90 | 376.4 | - | 0 | 0 | 0 | ||||
| 4 Jul | 2583.20 | 376.4 | - | 0 | 0 | 0 | ||||
| 3 Jul | 2569.45 | 376.4 | - | 825 | 0 | 3,300 | ||||
| 2 Jul | 2506.15 | 381.8 | - | 2,200 | -825 | 3,300 | ||||
| 1 Jul | 2494.90 | 300 | - | 1,100 | 275 | 4,125 | ||||
| 28 Jun | 2456.55 | 290 | - | 2,750 | 3,850 | 3,850 | ||||
| 27 Jun | 2442.10 | 265.5 | - | 0 | 4,675 | 0 | ||||
| 26 Jun | 2419.45 | 265.5 | - | 5,225 | 4,675 | 4,675 | ||||
| 25 Jun | 2408.30 | 271 | - | 0 | 0 | 0 | ||||
| 24 Jun | 2394.20 | 271 | - | 0 | 550 | 0 | ||||
| 21 Jun | 2429.75 | 271.00 | - | 550 | 275 | 275 | ||||
| 20 Jun | 2420.95 | 198.80 | - | 0 | 0 | 0 | ||||
| 19 Jun | 2411.40 | 198.80 | - | 0 | 0 | 0 | ||||
| 18 Jun | 2417.35 | 198.80 | - | 0 | 0 | 0 | ||||
| 14 Jun | 2408.85 | 198.80 | - | 0 | 0 | 0 | ||||
| 13 Jun | 2456.50 | 198.80 | - | 0 | 0 | 0 | ||||
| 12 Jun | 2397.95 | 198.80 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 2391.90 | 198.80 | - | 0 | 0 | 0 | ||||
| 10 Jun | 2394.60 | 198.80 | - | 0 | 0 | 0 | ||||
| 7 Jun | 2471.95 | 198.80 | - | 0 | 0 | 0 | ||||
| 5 Jun | 2362.10 | 198.80 | - | 0 | 0 | 0 | ||||
| 3 Jun | 2289.95 | 198.80 | - | 0 | 0 | 0 | ||||
For MPHASIS LIMITED - strike price 2200 expiring on 25JUL2024
Delta for 2200 CE is -
Historical price for 2200 CE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 376.4, 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 Jul MPHASIS was trading at 2628.90. The strike last trading price was 376.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 376.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 376.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 381.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 3300
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 300, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 4125
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 290, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 3850
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 265.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 0
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 265.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 4675
On 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 271, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 271, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 21 Jun MPHASIS was trading at 2429.75. The strike last trading price was 271.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 20 Jun MPHASIS was trading at 2420.95. The strike last trading price was 198.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jun MPHASIS was trading at 2411.40. The strike last trading price was 198.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jun MPHASIS was trading at 2417.35. The strike last trading price was 198.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun MPHASIS was trading at 2408.85. The strike last trading price was 198.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun MPHASIS was trading at 2456.50. The strike last trading price was 198.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun MPHASIS was trading at 2397.95. The strike last trading price was 198.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun MPHASIS was trading at 2391.90. The strike last trading price was 198.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Jun MPHASIS was trading at 2394.60. The strike last trading price was 198.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jun MPHASIS was trading at 2471.95. The strike last trading price was 198.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jun MPHASIS was trading at 2362.10. The strike last trading price was 198.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Jun MPHASIS was trading at 2289.95. The strike last trading price was 198.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 2609.55 | 2.85 | -0.65 | - | 50,875 | -4,125 | 83,600 |
| 5 Jul | 2628.90 | 3.5 | - | 53,075 | -4,125 | 87,725 | |
| 4 Jul | 2583.20 | 4.1 | - | 53,625 | -3,025 | 91,850 | |
| 3 Jul | 2569.45 | 5.1 | - | 1,46,300 | -27,500 | 94,875 | |
| 2 Jul | 2506.15 | 10.55 | - | 1,60,600 | 4,400 | 1,22,650 | |
| 1 Jul | 2494.90 | 13.95 | - | 1,76,275 | 15,675 | 1,18,250 | |
| 28 Jun | 2456.55 | 15.7 | - | 79,750 | 6,600 | 1,02,575 | |
| 27 Jun | 2442.10 | 19.05 | - | 1,16,875 | 7,700 | 95,975 | |
| 26 Jun | 2419.45 | 22.4 | - | 27,775 | 7,425 | 88,275 | |
| 25 Jun | 2408.30 | 26.6 | - | 18,975 | 2,750 | 80,850 | |
| 24 Jun | 2394.20 | 27.1 | - | 31,350 | 9,075 | 78,100 | |
| 21 Jun | 2429.75 | 25.00 | - | 28,325 | 7,700 | 68,475 | |
| 20 Jun | 2420.95 | 24.00 | - | 10,725 | 550 | 60,500 | |
| 19 Jun | 2411.40 | 25.55 | - | 36,025 | 29,150 | 59,950 | |
| 18 Jun | 2417.35 | 22.10 | - | 3,575 | -550 | 30,525 | |
| 14 Jun | 2408.85 | 25.50 | - | 9,900 | 6,875 | 31,075 | |
| 13 Jun | 2456.50 | 26.10 | - | 15,125 | 2,750 | 23,650 | |
| 12 Jun | 2397.95 | 38.00 | - | 1,375 | 0 | 20,900 | |
| 11 Jun | 2391.90 | 40.00 | - | 14,300 | 7,700 | 18,975 | |
| 10 Jun | 2394.60 | 43.00 | - | 9,075 | 8,250 | 11,550 | |
| 7 Jun | 2471.95 | 28.40 | - | 2,750 | 2,750 | 2,750 | |
| 5 Jun | 2362.10 | 51.00 | - | 550 | 1,100 | 1,100 | |
| 3 Jun | 2289.95 | 85.00 | - | 825 | 550 | 825 | |
For MPHASIS LIMITED - strike price 2200 expiring on 25JUL2024
Delta for 2200 PE is -
Historical price for 2200 PE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 2.85, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 83600
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 3.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 87725
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 4.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -3025 which decreased total open position to 91850
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 5.1, which was lower than the previous day. The implied volatity was -, the open interest changed by -27500 which decreased total open position to 94875
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 10.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 122650
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 13.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 15675 which increased total open position to 118250
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 15.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 102575
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 19.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 95975
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 22.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 88275
On 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 26.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 80850
On 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 27.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 9075 which increased total open position to 78100
On 21 Jun MPHASIS was trading at 2429.75. The strike last trading price was 25.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 68475
On 20 Jun MPHASIS was trading at 2420.95. The strike last trading price was 24.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 60500
On 19 Jun MPHASIS was trading at 2411.40. The strike last trading price was 25.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 29150 which increased total open position to 59950
On 18 Jun MPHASIS was trading at 2417.35. The strike last trading price was 22.10, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 30525
On 14 Jun MPHASIS was trading at 2408.85. The strike last trading price was 25.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6875 which increased total open position to 31075
On 13 Jun MPHASIS was trading at 2456.50. The strike last trading price was 26.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 23650
On 12 Jun MPHASIS was trading at 2397.95. The strike last trading price was 38.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20900
On 11 Jun MPHASIS was trading at 2391.90. The strike last trading price was 40.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 18975
On 10 Jun MPHASIS was trading at 2394.60. The strike last trading price was 43.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 11550
On 7 Jun MPHASIS was trading at 2471.95. The strike last trading price was 28.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
On 5 Jun MPHASIS was trading at 2362.10. The strike last trading price was 51.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 3 Jun MPHASIS was trading at 2289.95. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 825