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 | 217 | 5.00 | - | 1,100 | 275 | 27,775 | |||
| 5 Jul | 2628.90 | 212 | - | 14,025 | -8,250 | 27,500 | ||||
| 4 Jul | 2583.20 | 183.25 | - | 32,450 | -13,475 | 35,750 | ||||
| 3 Jul | 2569.45 | 165 | - | 36,025 | -13,750 | 49,225 | ||||
| 2 Jul | 2506.15 | 127.5 | - | 73,425 | -3,575 | 62,700 | ||||
| 1 Jul | 2494.90 | 131.05 | - | 2,89,850 | -70,125 | 66,275 | ||||
| 28 Jun | 2456.55 | 106 | - | 2,80,225 | 51,700 | 1,36,400 | ||||
| 27 Jun | 2442.10 | 108 | - | 2,10,650 | 31,900 | 84,700 | ||||
| 26 Jun | 2419.45 | 91.8 | - | 1,10,825 | 22,825 | 52,800 | ||||
| 25 Jun | 2408.30 | 96.6 | - | 34,650 | 2,750 | 29,975 | ||||
| 24 Jun | 2394.20 | 88.05 | - | 29,150 | 15,125 | 26,675 | ||||
|
|
||||||||||
| 21 Jun | 2429.75 | 107.00 | - | 23,650 | 8,250 | 11,275 | ||||
| 20 Jun | 2420.95 | 106.05 | - | 1,650 | 1,100 | 3,025 | ||||
| 19 Jun | 2411.40 | 100.55 | - | 4,400 | 1,925 | 1,925 | ||||
| 18 Jun | 2417.35 | 87.00 | - | 0 | 0 | 0 | ||||
| 14 Jun | 2408.85 | 87.00 | - | 0 | 0 | 0 | ||||
| 13 Jun | 2456.50 | 87.00 | - | 0 | 0 | 0 | ||||
| 12 Jun | 2397.95 | 87.00 | - | 0 | 0 | 0 | ||||
| 11 Jun | 2391.90 | 87.00 | - | 0 | 0 | 0 | ||||
| 10 Jun | 2394.60 | 87.00 | - | 0 | 0 | 0 | ||||
For MPHASIS LIMITED - strike price 2450 expiring on 25JUL2024
Delta for 2450 CE is -
Historical price for 2450 CE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 217, which was 5.00 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 27775
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 212, which was lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 27500
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 183.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -13475 which decreased total open position to 35750
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 165, which was lower than the previous day. The implied volatity was -, the open interest changed by -13750 which decreased total open position to 49225
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 127.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -3575 which decreased total open position to 62700
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 131.05, which was lower than the previous day. The implied volatity was -, the open interest changed by -70125 which decreased total open position to 66275
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 106, which was lower than the previous day. The implied volatity was -, the open interest changed by 51700 which increased total open position to 136400
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 108, which was lower than the previous day. The implied volatity was -, the open interest changed by 31900 which increased total open position to 84700
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 91.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 22825 which increased total open position to 52800
On 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 96.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 29975
On 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 88.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 15125 which increased total open position to 26675
On 21 Jun MPHASIS was trading at 2429.75. The strike last trading price was 107.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 11275
On 20 Jun MPHASIS was trading at 2420.95. The strike last trading price was 106.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3025
On 19 Jun MPHASIS was trading at 2411.40. The strike last trading price was 100.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 1925
On 18 Jun MPHASIS was trading at 2417.35. The strike last trading price was 87.00, 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 14 Jun MPHASIS was trading at 2408.85. The strike last trading price was 87.00, 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 13 Jun MPHASIS was trading at 2456.50. The strike last trading price was 87.00, 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 12 Jun MPHASIS was trading at 2397.95. The strike last trading price was 87.00, 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 11 Jun MPHASIS was trading at 2391.90. The strike last trading price was 87.00, 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 10 Jun MPHASIS was trading at 2394.60. The strike last trading price was 87.00, 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 | 21.8 | 2.40 | - | 1,00,100 | -550 | 90,475 |
| 5 Jul | 2628.90 | 19.4 | - | 77,550 | -1,925 | 91,025 | |
| 4 Jul | 2583.20 | 31.3 | - | 1,46,850 | -550 | 92,950 | |
| 3 Jul | 2569.45 | 40.25 | - | 1,27,050 | -9,350 | 93,500 | |
| 2 Jul | 2506.15 | 62.9 | - | 1,37,775 | 17,325 | 1,02,575 | |
| 1 Jul | 2494.90 | 68.5 | - | 2,14,775 | 34,100 | 85,250 | |
| 28 Jun | 2456.55 | 77.05 | - | 69,575 | 26,950 | 51,150 | |
| 27 Jun | 2442.10 | 96.7 | - | 25,575 | 13,200 | 24,200 | |
| 26 Jun | 2419.45 | 107.6 | - | 11,275 | 8,250 | 10,725 | |
| 25 Jun | 2408.30 | 115.85 | - | 2,475 | 2,200 | 2,475 | |
| 24 Jun | 2394.20 | 109 | - | 0 | 275 | 0 | |
| 21 Jun | 2429.75 | 109.00 | - | 275 | 0 | 0 | |
| 20 Jun | 2420.95 | 196.95 | - | 0 | 0 | 0 | |
| 19 Jun | 2411.40 | 196.95 | - | 0 | 0 | 0 | |
| 18 Jun | 2417.35 | 196.95 | - | 0 | 0 | 0 | |
| 14 Jun | 2408.85 | 196.95 | - | 0 | 0 | 0 | |
| 13 Jun | 2456.50 | 196.95 | - | 0 | 0 | 0 | |
| 12 Jun | 2397.95 | 196.95 | - | 0 | 0 | 0 | |
| 11 Jun | 2391.90 | 196.95 | - | 0 | 0 | 0 | |
| 10 Jun | 2394.60 | 196.95 | - | 0 | 0 | 0 | |
For MPHASIS LIMITED - strike price 2450 expiring on 25JUL2024
Delta for 2450 PE is -
Historical price for 2450 PE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 21.8, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 90475
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 19.4, which was lower than the previous day. The implied volatity was -, the open interest changed by -1925 which decreased total open position to 91025
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 31.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 92950
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 40.25, which was lower than the previous day. The implied volatity was -, the open interest changed by -9350 which decreased total open position to 93500
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 62.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 17325 which increased total open position to 102575
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 68.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 85250
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 77.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 26950 which increased total open position to 51150
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 96.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 13200 which increased total open position to 24200
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 107.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 10725
On 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 115.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 2475
On 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 109, 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 109.00, 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 20 Jun MPHASIS was trading at 2420.95. The strike last trading price was 196.95, 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 196.95, 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 196.95, 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 196.95, 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 196.95, 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 196.95, 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 196.95, 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 196.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0