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 | 275.2 | 0.00 | - | 0 | 550 | 0 | |||
| 5 Jul | 2628.90 | 275.2 | - | 1,925 | 550 | 3,850 | ||||
| 4 Jul | 2583.20 | 249.8 | - | 550 | -550 | 3,300 | ||||
| 3 Jul | 2569.45 | 243 | - | 1,650 | -825 | 3,850 | ||||
| 2 Jul | 2506.15 | 226.95 | - | 4,125 | -2,200 | 4,675 | ||||
| 1 Jul | 2494.90 | 226 | - | 7,975 | -275 | 6,875 | ||||
| 28 Jun | 2456.55 | 160 | - | 1,375 | 0 | 7,150 | ||||
| 27 Jun | 2442.10 | 166.25 | - | 7,425 | 7,150 | 7,150 | ||||
| 26 Jun | 2419.45 | 124.7 | - | 0 | 275 | 0 | ||||
| 25 Jun | 2408.30 | 124.7 | - | 550 | 275 | 275 | ||||
| 24 Jun | 2394.20 | 126.65 | - | 0 | 0 | 0 | ||||
| 21 Jun | 2429.75 | 126.65 | - | 0 | 0 | 0 | ||||
| 20 Jun | 2420.95 | 126.65 | - | 0 | 0 | 0 | ||||
| 19 Jun | 2411.40 | 126.65 | - | 0 | 0 | 0 | ||||
| 18 Jun | 2417.35 | 126.65 | - | 0 | 0 | 0 | ||||
| 14 Jun | 2408.85 | 126.65 | - | 0 | 0 | 0 | ||||
| 13 Jun | 2456.50 | 126.65 | - | 0 | 0 | 0 | ||||
| 12 Jun | 2397.95 | 126.65 | - | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Jun | 2391.90 | 126.65 | - | 0 | 0 | 0 | ||||
| 10 Jun | 2394.60 | 126.65 | - | 0 | 0 | 0 | ||||
For MPHASIS LIMITED - strike price 2350 expiring on 25JUL2024
Delta for 2350 CE is -
Historical price for 2350 CE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 275.2, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 0
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 275.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3850
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 249.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 3300
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 243, which was lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 3850
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 226.95, which was lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 4675
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 226, which was lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 6875
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 160, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7150
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 166.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 7150
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 124.7, 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 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 124.7, 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 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 126.65, 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 21 Jun MPHASIS was trading at 2429.75. The strike last trading price was 126.65, 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 20 Jun MPHASIS was trading at 2420.95. The strike last trading price was 126.65, 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 19 Jun MPHASIS was trading at 2411.40. The strike last trading price was 126.65, 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 18 Jun MPHASIS was trading at 2417.35. The strike last trading price was 126.65, 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 14 Jun MPHASIS was trading at 2408.85. The strike last trading price was 126.65, 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 13 Jun MPHASIS was trading at 2456.50. The strike last trading price was 126.65, 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 126.65, 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 126.65, 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 10 Jun MPHASIS was trading at 2394.60. The strike last trading price was 126.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 2609.55 | 8.1 | -0.65 | - | 34,650 | -4,675 | 62,150 |
| 5 Jul | 2628.90 | 8.75 | - | 1,06,425 | -19,525 | 66,825 | |
| 4 Jul | 2583.20 | 13.75 | - | 83,600 | 825 | 86,350 | |
| 3 Jul | 2569.45 | 18.6 | - | 92,675 | 18,150 | 85,525 | |
| 2 Jul | 2506.15 | 30.5 | - | 1,05,875 | 11,825 | 66,825 | |
| 1 Jul | 2494.90 | 35.5 | - | 1,59,500 | 37,125 | 55,000 | |
| 28 Jun | 2456.55 | 44.05 | - | 19,800 | 2,750 | 17,875 | |
| 27 Jun | 2442.10 | 54.85 | - | 9,900 | 3,025 | 15,125 | |
| 26 Jun | 2419.45 | 60 | - | 12,375 | 9,350 | 12,100 | |
| 25 Jun | 2408.30 | 75 | - | 550 | 0 | 2,750 | |
| 24 Jun | 2394.20 | 66 | - | 0 | 275 | 0 | |
| 21 Jun | 2429.75 | 66.00 | - | 275 | 0 | 2,475 | |
| 20 Jun | 2420.95 | 76.00 | - | 0 | 0 | 0 | |
| 19 Jun | 2411.40 | 76.00 | - | 0 | 0 | 0 | |
| 18 Jun | 2417.35 | 76.00 | - | 0 | 0 | 2,475 | |
| 14 Jun | 2408.85 | 76.00 | - | 1,925 | 1,375 | 2,475 | |
| 13 Jun | 2456.50 | 65.00 | - | 825 | -275 | 825 | |
| 12 Jun | 2397.95 | 82.00 | - | 275 | 0 | 825 | |
| 11 Jun | 2391.90 | 90.00 | - | 550 | 0 | 275 | |
| 10 Jun | 2394.60 | 101.80 | - | 1,375 | 550 | 550 | |
For MPHASIS LIMITED - strike price 2350 expiring on 25JUL2024
Delta for 2350 PE is -
Historical price for 2350 PE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 8.1, which was -0.65 lower than the previous day. The implied volatity was -, the open interest changed by -4675 which decreased total open position to 62150
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 8.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -19525 which decreased total open position to 66825
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 13.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 86350
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 18.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 85525
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 30.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 11825 which increased total open position to 66825
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 35.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 37125 which increased total open position to 55000
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 44.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 17875
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 54.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 15125
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 60, which was lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 12100
On 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
On 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 66, 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 21 Jun MPHASIS was trading at 2429.75. The strike last trading price was 66.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 20 Jun MPHASIS was trading at 2420.95. The strike last trading price was 76.00, 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 19 Jun MPHASIS was trading at 2411.40. The strike last trading price was 76.00, 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 Jun MPHASIS was trading at 2417.35. The strike last trading price was 76.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2475
On 14 Jun MPHASIS was trading at 2408.85. The strike last trading price was 76.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 2475
On 13 Jun MPHASIS was trading at 2456.50. The strike last trading price was 65.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 825
On 12 Jun MPHASIS was trading at 2397.95. The strike last trading price was 82.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 825
On 11 Jun MPHASIS was trading at 2391.90. The strike last trading price was 90.00, 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 10 Jun MPHASIS was trading at 2394.60. The strike last trading price was 101.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 550