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 | 315 | -25.80 | - | 550 | 0 | 12,650 | |||
| 5 Jul | 2628.90 | 340.8 | - | 6,600 | -4,400 | 12,650 | ||||
| 4 Jul | 2583.20 | 306 | - | 1,650 | -1,375 | 17,050 | ||||
| 3 Jul | 2569.45 | 288 | - | 9,075 | 2,200 | 18,425 | ||||
| 2 Jul | 2506.15 | 235 | - | 17,325 | -4,675 | 16,225 | ||||
| 1 Jul | 2494.90 | 235.8 | - | 22,275 | -6,325 | 20,900 | ||||
| 28 Jun | 2456.55 | 200.15 | - | 6,050 | -4,400 | 27,225 | ||||
| 27 Jun | 2442.10 | 200.15 | - | 16,775 | 11,275 | 31,625 | ||||
| 26 Jun | 2419.45 | 181.9 | - | 2,200 | 0 | 20,075 | ||||
| 25 Jun | 2408.30 | 179 | - | 15,400 | 11,825 | 20,075 | ||||
| 24 Jun | 2394.20 | 166.05 | - | 3,575 | 1,925 | 7,425 | ||||
| 21 Jun | 2429.75 | 213.00 | - | 3,850 | 2,750 | 5,500 | ||||
| 20 Jun | 2420.95 | 180.00 | - | 1,100 | 550 | 2,475 | ||||
| 19 Jun | 2411.40 | 173.75 | - | 275 | 0 | 1,925 | ||||
| 18 Jun | 2417.35 | 185.00 | - | 550 | 275 | 1,375 | ||||
|
|
||||||||||
| 14 Jun | 2408.85 | 185.00 | - | 550 | 275 | 1,100 | ||||
| 13 Jun | 2456.50 | 199.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 2397.95 | 199.65 | - | 0 | 0 | 0 | ||||
| 11 Jun | 2391.90 | 199.65 | - | 0 | 275 | 0 | ||||
| 10 Jun | 2394.60 | 199.65 | - | 550 | 0 | 550 | ||||
| 7 Jun | 2471.95 | 221.30 | - | 275 | 550 | 550 | ||||
| 6 Jun | 2436.30 | 132.00 | - | 0 | 275 | 0 | ||||
| 5 Jun | 2362.10 | 132.00 | - | 0 | 275 | 0 | ||||
| 4 Jun | 2275.50 | 132.00 | - | 275 | 275 | 275 | ||||
| 31 May | 2312.80 | 200.00 | - | 0 | 275 | 275 | ||||
| 30 May | 2312.80 | 200.00 | - | 0 | 275 | 275 | ||||
| 29 May | 2364.25 | 200.00 | - | 0 | 0 | 0 | ||||
| 28 May | 2400.40 | 200.00 | - | 0 | 0 | 0 | ||||
| 27 May | 2441.15 | 200.00 | - | 0 | 0 | 0 | ||||
| 24 May | 2390.95 | 200.00 | - | 0 | 0 | 0 | ||||
| 23 May | 2397.05 | 200.00 | - | 0 | 0 | 0 | ||||
| 22 May | 2367.55 | 200.00 | - | 0 | 0 | 0 | ||||
| 21 May | 2372.55 | 200.00 | - | 0 | 0 | 0 | ||||
| 18 May | 2322.30 | 200.00 | - | 0 | 0 | 275 | ||||
| 17 May | 2311.60 | 200.00 | - | 0 | 0 | 0 | ||||
For MPHASIS LIMITED - strike price 2300 expiring on 25JUL2024
Delta for 2300 CE is -
Historical price for 2300 CE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 315, which was -25.80 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12650
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 340.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 12650
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 306, which was lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 17050
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 288, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 18425
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 235, which was lower than the previous day. The implied volatity was -, the open interest changed by -4675 which decreased total open position to 16225
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 235.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -6325 which decreased total open position to 20900
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 200.15, which was lower than the previous day. The implied volatity was -, the open interest changed by -4400 which decreased total open position to 27225
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 200.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 11275 which increased total open position to 31625
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 181.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20075
On 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 179, which was lower than the previous day. The implied volatity was -, the open interest changed by 11825 which increased total open position to 20075
On 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 166.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 7425
On 21 Jun MPHASIS was trading at 2429.75. The strike last trading price was 213.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 5500
On 20 Jun MPHASIS was trading at 2420.95. The strike last trading price was 180.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 2475
On 19 Jun MPHASIS was trading at 2411.40. The strike last trading price was 173.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1925
On 18 Jun MPHASIS was trading at 2417.35. The strike last trading price was 185.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 1375
On 14 Jun MPHASIS was trading at 2408.85. The strike last trading price was 185.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 1100
On 13 Jun MPHASIS was trading at 2456.50. The strike last trading price was 199.65, 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 199.65, 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 199.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 0
On 10 Jun MPHASIS was trading at 2394.60. The strike last trading price was 199.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 7 Jun MPHASIS was trading at 2471.95. The strike last trading price was 221.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550
On 6 Jun MPHASIS was trading at 2436.30. The strike last trading price was 132.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 0
On 5 Jun MPHASIS was trading at 2362.10. The strike last trading price was 132.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 0
On 4 Jun MPHASIS was trading at 2275.50. The strike last trading price was 132.00, 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 31 May MPHASIS was trading at 2312.80. The strike last trading price was 200.00, 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 30 May MPHASIS was trading at 2312.80. The strike last trading price was 200.00, 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 29 May MPHASIS was trading at 2364.25. The strike last trading price was 200.00, 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 28 May MPHASIS was trading at 2400.40. The strike last trading price was 200.00, 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 27 May MPHASIS was trading at 2441.15. The strike last trading price was 200.00, 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 May MPHASIS was trading at 2390.95. The strike last trading price was 200.00, 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 23 May MPHASIS was trading at 2397.05. The strike last trading price was 200.00, 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 22 May MPHASIS was trading at 2367.55. The strike last trading price was 200.00, 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 21 May MPHASIS was trading at 2372.55. The strike last trading price was 200.00, 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 May MPHASIS was trading at 2322.30. The strike last trading price was 200.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 17 May MPHASIS was trading at 2311.60. The strike last trading price was 200.00, 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 | 4.8 | -1.20 | - | 1,90,300 | -550 | 1,28,425 |
| 5 Jul | 2628.90 | 6 | - | 2,34,025 | -33,550 | 1,28,975 | |
| 4 Jul | 2583.20 | 9 | - | 3,38,250 | 25,575 | 1,62,525 | |
| 3 Jul | 2569.45 | 12.65 | - | 1,49,875 | 17,600 | 1,36,950 | |
| 2 Jul | 2506.15 | 21 | - | 2,98,925 | -3,575 | 1,23,475 | |
| 1 Jul | 2494.90 | 25.15 | - | 4,11,400 | 275 | 1,27,050 | |
| 28 Jun | 2456.55 | 31.2 | - | 1,48,225 | 20,625 | 1,26,775 | |
| 27 Jun | 2442.10 | 39 | - | 1,03,400 | 14,300 | 1,06,150 | |
| 26 Jun | 2419.45 | 44 | - | 38,500 | 8,800 | 92,125 | |
| 25 Jun | 2408.30 | 48.65 | - | 36,575 | 11,825 | 83,325 | |
| 24 Jun | 2394.20 | 51.9 | - | 47,300 | 22,550 | 71,775 | |
| 21 Jun | 2429.75 | 47.95 | - | 37,675 | 3,025 | 49,225 | |
| 20 Jun | 2420.95 | 48.50 | - | 12,925 | 3,575 | 46,200 | |
| 19 Jun | 2411.40 | 50.00 | - | 30,800 | 21,450 | 42,625 | |
| 18 Jun | 2417.35 | 44.70 | - | 8,525 | 275 | 20,900 | |
| 14 Jun | 2408.85 | 50.55 | - | 9,075 | 7,700 | 20,625 | |
| 13 Jun | 2456.50 | 48.00 | - | 4,950 | -275 | 12,650 | |
| 12 Jun | 2397.95 | 65.00 | - | 2,475 | 1,375 | 12,650 | |
| 11 Jun | 2391.90 | 68.20 | - | 8,250 | 1,925 | 11,550 | |
| 10 Jun | 2394.60 | 71.95 | - | 12,100 | 7,150 | 9,625 | |
| 7 Jun | 2471.95 | 55.00 | - | 2,200 | 1,100 | 2,475 | |
| 6 Jun | 2436.30 | 52.00 | - | 550 | 275 | 1,375 | |
| 5 Jun | 2362.10 | 85.00 | - | 275 | 1,100 | 1,100 | |
| 4 Jun | 2275.50 | 120.00 | - | 0 | 0 | 0 | |
| 31 May | 2312.80 | 120.00 | - | 0 | 0 | 0 | |
| 30 May | 2312.80 | 120.00 | - | 0 | 0 | 0 | |
| 29 May | 2364.25 | 120.00 | - | 0 | 0 | 1,100 | |
| 28 May | 2400.40 | 120.00 | - | 0 | 0 | 1,100 | |
| 27 May | 2441.15 | 120.00 | - | 0 | 0 | 1,100 | |
| 24 May | 2390.95 | 120.00 | - | 0 | 0 | 1,100 | |
| 23 May | 2397.05 | 120.00 | - | 0 | 0 | 1,100 | |
| 22 May | 2367.55 | 120.00 | - | 0 | 0 | 1,100 | |
| 21 May | 2372.55 | 120.00 | - | 0 | 0 | 1,100 | |
| 18 May | 2322.30 | 120.00 | - | 0 | 0 | 1,100 | |
| 17 May | 2311.60 | 120.00 | - | 0 | 1,100 | 1,100 | |
For MPHASIS LIMITED - strike price 2300 expiring on 25JUL2024
Delta for 2300 PE is -
Historical price for 2300 PE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 4.8, which was -1.20 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 128425
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 6, which was lower than the previous day. The implied volatity was -, the open interest changed by -33550 which decreased total open position to 128975
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 9, which was lower than the previous day. The implied volatity was -, the open interest changed by 25575 which increased total open position to 162525
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 12.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 136950
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 21, which was lower than the previous day. The implied volatity was -, the open interest changed by -3575 which decreased total open position to 123475
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 25.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 127050
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 31.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 20625 which increased total open position to 126775
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 39, which was lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 106150
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 44, which was lower than the previous day. The implied volatity was -, the open interest changed by 8800 which increased total open position to 92125
On 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 48.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 11825 which increased total open position to 83325
On 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 51.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 22550 which increased total open position to 71775
On 21 Jun MPHASIS was trading at 2429.75. The strike last trading price was 47.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 49225
On 20 Jun MPHASIS was trading at 2420.95. The strike last trading price was 48.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 46200
On 19 Jun MPHASIS was trading at 2411.40. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 42625
On 18 Jun MPHASIS was trading at 2417.35. The strike last trading price was 44.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 20900
On 14 Jun MPHASIS was trading at 2408.85. The strike last trading price was 50.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 20625
On 13 Jun MPHASIS was trading at 2456.50. The strike last trading price was 48.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 12650
On 12 Jun MPHASIS was trading at 2397.95. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 12650
On 11 Jun MPHASIS was trading at 2391.90. The strike last trading price was 68.20, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 11550
On 10 Jun MPHASIS was trading at 2394.60. The strike last trading price was 71.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 9625
On 7 Jun MPHASIS was trading at 2471.95. The strike last trading price was 55.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2475
On 6 Jun MPHASIS was trading at 2436.30. The strike last trading price was 52.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 1375
On 5 Jun MPHASIS was trading at 2362.10. The strike last trading price was 85.00, 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 4 Jun MPHASIS was trading at 2275.50. The strike last trading price was 120.00, 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 31 May MPHASIS was trading at 2312.80. The strike last trading price was 120.00, 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 30 May MPHASIS was trading at 2312.80. The strike last trading price was 120.00, 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 29 May MPHASIS was trading at 2364.25. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 28 May MPHASIS was trading at 2400.40. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 27 May MPHASIS was trading at 2441.15. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 24 May MPHASIS was trading at 2390.95. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 23 May MPHASIS was trading at 2397.05. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 22 May MPHASIS was trading at 2367.55. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 21 May MPHASIS was trading at 2372.55. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 18 May MPHASIS was trading at 2322.30. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 17 May MPHASIS was trading at 2311.60. The strike last trading price was 120.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100