MPHASIS
Mphasis Limited
Historical option data for MPHASIS
06 Sep 2024 04:12 PM IST
| MPHASIS 2500 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 6 Sept | 3051.50 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3088.70 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3125.35 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3102.50 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3103.45 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3089.45 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3034.00 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3019.75 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2997.65 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3065.65 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3036.95 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2977.70 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2910.95 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2702.90 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2720.50 | 212.95 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2645.50 | 212.95 | -80.85 | 0 | 0 | 0 | ||||
| 15 Jul | 2736.85 | 293.8 | 0.00 | 6,35,160 | 0 | 0 | ||||
| 11 Jul | 2560.30 | 293.8 | 124.00 | 6,35,160 | 0 | 0 | ||||
| 9 Jul | 2600.50 | 169.8 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 2609.55 | 169.8 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 2628.90 | 169.8 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 2583.20 | 169.8 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 2569.45 | 169.8 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2506.15 | 169.8 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 2494.90 | 169.8 | 0 | 0 | 0 | |||||
For Mphasis Limited - strike price 2500 expiring on 26SEP2024
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 212.95, 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 Sept MPHASIS was trading at 3088.70. The strike last trading price was 212.95, 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 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 212.95, 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 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 212.95, 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 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 212.95, 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 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 212.95, 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 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 212.95, 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 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 212.95, 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 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 212.95, 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 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 212.95, 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 21 Aug MPHASIS was trading at 3036.95. The strike last trading price was 212.95, 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 19 Aug MPHASIS was trading at 2977.70. The strike last trading price was 212.95, 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 16 Aug MPHASIS was trading at 2910.95. The strike last trading price was 212.95, 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 12 Aug MPHASIS was trading at 2702.90. The strike last trading price was 212.95, 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 9 Aug MPHASIS was trading at 2720.50. The strike last trading price was 212.95, 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 8 Aug MPHASIS was trading at 2645.50. The strike last trading price was 212.95, which was -80.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Jul MPHASIS was trading at 2736.85. The strike last trading price was 293.8, 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 11 Jul MPHASIS was trading at 2560.30. The strike last trading price was 293.8, which was 124.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul MPHASIS was trading at 2600.50. The strike last trading price was 169.8, 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 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 169.8, 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 169.8, 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 Jul MPHASIS was trading at 2583.20. The strike last trading price was 169.8, 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 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 169.8, 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 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 169.8, 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 Jul MPHASIS was trading at 2494.90. The strike last trading price was 169.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 2500 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3051.50 | 3.8 | -0.05 | 1,650 | -275 | 10,725 |
| 4 Sept | 3088.70 | 3.85 | 0.05 | 6,875 | 825 | 10,725 |
| 3 Sept | 3125.35 | 3.8 | -0.20 | 5,775 | 1,100 | 9,625 |
| 2 Sept | 3102.50 | 4 | -0.25 | 1,375 | 0 | 8,250 |
| 29 Aug | 3103.45 | 4.25 | -5.25 | 1,375 | -1,100 | 7,975 |
| 28 Aug | 3089.45 | 9.5 | 3.00 | 3,025 | 550 | 8,800 |
| 27 Aug | 3034.00 | 6.5 | -2.50 | 550 | 0 | 7,975 |
| 26 Aug | 3019.75 | 9 | 1.20 | 4,125 | 3,025 | 7,975 |
| 23 Aug | 2997.65 | 7.8 | 2.30 | 550 | 0 | 4,950 |
| 22 Aug | 3065.65 | 5.5 | -0.45 | 2,750 | -825 | 4,950 |
| 21 Aug | 3036.95 | 5.95 | -4.05 | 2,475 | 1,100 | 5,500 |
| 19 Aug | 2977.70 | 10 | -2.50 | 1,375 | 0 | 4,125 |
| 16 Aug | 2910.95 | 12.5 | -22.00 | 4,400 | 3,025 | 4,400 |
| 12 Aug | 2702.90 | 34.5 | 8.90 | 275 | 0 | 1,100 |
| 9 Aug | 2720.50 | 25.6 | -21.85 | 1,375 | -275 | 825 |
| 8 Aug | 2645.50 | 47.45 | 47.45 | 1,100 | 550 | 825 |
| 15 Jul | 2736.85 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 2560.30 | 0 | -182.55 | 0 | 0 | 0 |
| 9 Jul | 2600.50 | 182.55 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 2609.55 | 182.55 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 2628.90 | 182.55 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 2583.20 | 182.55 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 2569.45 | 182.55 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2506.15 | 182.55 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 2494.90 | 182.55 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2500 expiring on 26SEP2024
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 3.8, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 10725
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 3.85, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 10725
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 3.8, which was -0.20 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 9625
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 4, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8250
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 4.25, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -1100 which decreased total open position to 7975
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 9.5, which was 3.00 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 8800
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 6.5, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7975
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 9, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 7975
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 7.8, which was 2.30 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4950
On 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 5.5, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 4950
On 21 Aug MPHASIS was trading at 3036.95. The strike last trading price was 5.95, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 5500
On 19 Aug MPHASIS was trading at 2977.70. The strike last trading price was 10, which was -2.50 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4125
On 16 Aug MPHASIS was trading at 2910.95. The strike last trading price was 12.5, which was -22.00 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 4400
On 12 Aug MPHASIS was trading at 2702.90. The strike last trading price was 34.5, which was 8.90 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1100
On 9 Aug MPHASIS was trading at 2720.50. The strike last trading price was 25.6, which was -21.85 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 825
On 8 Aug MPHASIS was trading at 2645.50. The strike last trading price was 47.45, which was 47.45 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 825
On 15 Jul MPHASIS was trading at 2736.85. 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 0 which decreased total open position to 0
On 11 Jul MPHASIS was trading at 2560.30. The strike last trading price was 0, which was -182.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul MPHASIS was trading at 2600.50. The strike last trading price was 182.55, 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 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 182.55, 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 182.55, 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 Jul MPHASIS was trading at 2583.20. The strike last trading price was 182.55, 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 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 182.55, 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 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 182.55, 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 Jul MPHASIS was trading at 2494.90. The strike last trading price was 182.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0