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 | 153.1 | -7.90 | - | 46,475 | -14,850 | 1,49,325 | |||
| 5 Jul | 2628.90 | 161 | - | 1,32,550 | -44,550 | 1,64,175 | ||||
| 4 Jul | 2583.20 | 148.5 | - | 2,84,350 | -45,650 | 2,08,725 | ||||
| 3 Jul | 2569.45 | 131.6 | - | 4,47,425 | -44,825 | 2,54,375 | ||||
| 2 Jul | 2506.15 | 104 | - | 11,40,425 | -1,37,225 | 3,01,950 | ||||
| 1 Jul | 2494.90 | 103.75 | - | 20,61,675 | 2,28,525 | 4,39,175 | ||||
| 28 Jun | 2456.55 | 80 | - | 4,57,600 | 34,100 | 2,10,650 | ||||
| 27 Jun | 2442.10 | 84.75 | - | 6,01,150 | 1,375 | 1,76,550 | ||||
| 26 Jun | 2419.45 | 71.25 | - | 2,07,350 | 19,525 | 1,75,450 | ||||
| 25 Jun | 2408.30 | 77 | - | 1,63,900 | 46,200 | 1,55,925 | ||||
| 24 Jun | 2394.20 | 68.1 | - | 98,175 | 25,850 | 1,09,450 | ||||
| 21 Jun | 2429.75 | 82.60 | - | 1,90,850 | 40,700 | 83,325 | ||||
| 20 Jun | 2420.95 | 83.00 | - | 20,625 | 7,150 | 42,625 | ||||
| 19 Jun | 2411.40 | 80.10 | - | 13,750 | 1,375 | 35,475 | ||||
| 18 Jun | 2417.35 | 84.30 | - | 11,275 | 4,400 | 33,825 | ||||
| 14 Jun | 2408.85 | 85.00 | - | 23,650 | 9,350 | 29,425 | ||||
| 13 Jun | 2456.50 | 109.00 | - | 24,475 | 6,325 | 20,075 | ||||
|
|
||||||||||
| 12 Jun | 2397.95 | 96.00 | - | 9,900 | 5,775 | 13,475 | ||||
| 11 Jun | 2391.90 | 92.50 | - | 6,600 | 3,850 | 7,150 | ||||
| 10 Jun | 2394.60 | 89.95 | - | 5,500 | 3,300 | 3,300 | ||||
For MPHASIS LIMITED - strike price 2500 expiring on 25JUL2024
Delta for 2500 CE is -
Historical price for 2500 CE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 153.1, which was -7.90 lower than the previous day. The implied volatity was -, the open interest changed by -14850 which decreased total open position to 149325
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 161, which was lower than the previous day. The implied volatity was -, the open interest changed by -44550 which decreased total open position to 164175
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 148.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -45650 which decreased total open position to 208725
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 131.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -44825 which decreased total open position to 254375
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 104, which was lower than the previous day. The implied volatity was -, the open interest changed by -137225 which decreased total open position to 301950
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 103.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 228525 which increased total open position to 439175
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 80, which was lower than the previous day. The implied volatity was -, the open interest changed by 34100 which increased total open position to 210650
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 84.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 176550
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 71.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 19525 which increased total open position to 175450
On 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 77, which was lower than the previous day. The implied volatity was -, the open interest changed by 46200 which increased total open position to 155925
On 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 68.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 25850 which increased total open position to 109450
On 21 Jun MPHASIS was trading at 2429.75. The strike last trading price was 82.60, which was lower than the previous day. The implied volatity was -, the open interest changed by 40700 which increased total open position to 83325
On 20 Jun MPHASIS was trading at 2420.95. The strike last trading price was 83.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 42625
On 19 Jun MPHASIS was trading at 2411.40. The strike last trading price was 80.10, which was lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 35475
On 18 Jun MPHASIS was trading at 2417.35. The strike last trading price was 84.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 33825
On 14 Jun MPHASIS was trading at 2408.85. The strike last trading price was 85.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 29425
On 13 Jun MPHASIS was trading at 2456.50. The strike last trading price was 109.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 6325 which increased total open position to 20075
On 12 Jun MPHASIS was trading at 2397.95. The strike last trading price was 96.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 13475
On 11 Jun MPHASIS was trading at 2391.90. The strike last trading price was 92.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 7150
On 10 Jun MPHASIS was trading at 2394.60. The strike last trading price was 89.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 2609.55 | 32.35 | 1.85 | - | 3,14,325 | 46,750 | 1,92,500 |
| 5 Jul | 2628.90 | 30.5 | - | 1,71,600 | -3,025 | 1,45,750 | |
| 4 Jul | 2583.20 | 44.6 | - | 2,37,325 | 7,425 | 1,48,775 | |
| 3 Jul | 2569.45 | 56.7 | - | 2,46,675 | 8,250 | 1,41,350 | |
| 2 Jul | 2506.15 | 86.1 | - | 4,08,650 | 4,400 | 1,32,825 | |
| 1 Jul | 2494.90 | 90.75 | - | 3,50,625 | 65,725 | 1,28,425 | |
| 28 Jun | 2456.55 | 102.8 | - | 50,875 | 15,950 | 62,700 | |
| 27 Jun | 2442.10 | 121.8 | - | 44,550 | 31,075 | 46,750 | |
| 26 Jun | 2419.45 | 136.4 | - | 7,150 | 3,575 | 15,675 | |
| 25 Jun | 2408.30 | 143.1 | - | 5,775 | 2,200 | 12,100 | |
| 24 Jun | 2394.20 | 148.15 | - | 4,125 | 2,475 | 9,625 | |
| 21 Jun | 2429.75 | 138.50 | - | 11,550 | 6,325 | 7,150 | |
| 20 Jun | 2420.95 | 150.00 | - | 275 | 0 | 550 | |
| 19 Jun | 2411.40 | 144.00 | - | 550 | 275 | 550 | |
| 18 Jun | 2417.35 | 150.00 | - | 0 | 275 | 0 | |
| 14 Jun | 2408.85 | 150.00 | - | 275 | 0 | 0 | |
| 13 Jun | 2456.50 | 308.40 | - | 0 | 0 | 0 | |
| 12 Jun | 2397.95 | 308.40 | - | 0 | 0 | 0 | |
| 11 Jun | 2391.90 | 308.40 | - | 0 | 0 | 0 | |
| 10 Jun | 2394.60 | 308.40 | - | 0 | 0 | 0 | |
For MPHASIS LIMITED - strike price 2500 expiring on 25JUL2024
Delta for 2500 PE is -
Historical price for 2500 PE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 32.35, which was 1.85 higher than the previous day. The implied volatity was -, the open interest changed by 46750 which increased total open position to 192500
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 30.5, which was lower than the previous day. The implied volatity was -, the open interest changed by -3025 which decreased total open position to 145750
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 44.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 148775
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 56.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 141350
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 86.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 132825
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 90.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 65725 which increased total open position to 128425
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 102.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 15950 which increased total open position to 62700
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 121.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 31075 which increased total open position to 46750
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 136.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 15675
On 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 143.1, which was lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 12100
On 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 148.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 9625
On 21 Jun MPHASIS was trading at 2429.75. The strike last trading price was 138.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 6325 which increased total open position to 7150
On 20 Jun MPHASIS was trading at 2420.95. The strike last trading price was 150.00, 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 19 Jun MPHASIS was trading at 2411.40. The strike last trading price was 144.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 550
On 18 Jun MPHASIS was trading at 2417.35. The strike last trading price was 150.00, 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 14 Jun MPHASIS was trading at 2408.85. The strike last trading price was 150.00, 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 308.40, 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 308.40, 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 308.40, 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 308.40, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0