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 | 118.4 | -8.40 | - | 28,050 | -7,975 | 71,225 | |||
| 5 Jul | 2628.90 | 126.8 | - | 1,13,575 | -10,725 | 79,200 | ||||
| 4 Jul | 2583.20 | 116.7 | - | 2,88,475 | -43,175 | 89,925 | ||||
| 3 Jul | 2569.45 | 103.55 | - | 3,64,375 | -51,975 | 1,33,100 | ||||
| 2 Jul | 2506.15 | 82 | - | 9,43,525 | 94,600 | 1,85,900 | ||||
| 1 Jul | 2494.90 | 81.75 | - | 5,19,200 | 62,425 | 91,300 | ||||
|
|
||||||||||
| 28 Jun | 2456.55 | 61.2 | - | 82,775 | 5,500 | 28,875 | ||||
| 27 Jun | 2442.10 | 65 | - | 44,000 | 5,500 | 23,375 | ||||
| 26 Jun | 2419.45 | 54.85 | - | 22,550 | 5,500 | 17,600 | ||||
| 25 Jun | 2408.30 | 59 | - | 13,475 | 0 | 12,100 | ||||
| 24 Jun | 2394.20 | 53.3 | - | 10,175 | 4,125 | 11,825 | ||||
| 21 Jun | 2429.75 | 70.90 | - | 12,650 | 5,775 | 7,425 | ||||
| 20 Jun | 2420.95 | 60.55 | - | 825 | 1,100 | 1,100 | ||||
| 19 Jun | 2411.40 | 65.00 | - | 0 | 0 | 0 | ||||
| 18 Jun | 2417.35 | 65.00 | - | 550 | 0 | 825 | ||||
| 14 Jun | 2408.85 | 62.30 | - | 1,100 | 825 | 825 | ||||
| 13 Jun | 2456.50 | 57.85 | - | 0 | 0 | 0 | ||||
| 12 Jun | 2397.95 | 57.85 | - | 0 | 0 | 0 | ||||
| 11 Jun | 2391.90 | 57.85 | - | 0 | 0 | 0 | ||||
For MPHASIS LIMITED - strike price 2550 expiring on 25JUL2024
Delta for 2550 CE is -
Historical price for 2550 CE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 118.4, which was -8.40 lower than the previous day. The implied volatity was -, the open interest changed by -7975 which decreased total open position to 71225
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 126.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -10725 which decreased total open position to 79200
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 116.7, which was lower than the previous day. The implied volatity was -, the open interest changed by -43175 which decreased total open position to 89925
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 103.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -51975 which decreased total open position to 133100
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 82, which was lower than the previous day. The implied volatity was -, the open interest changed by 94600 which increased total open position to 185900
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 81.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 62425 which increased total open position to 91300
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 61.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 28875
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 65, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 23375
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 54.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 17600
On 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 59, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12100
On 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 53.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 11825
On 21 Jun MPHASIS was trading at 2429.75. The strike last trading price was 70.90, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 7425
On 20 Jun MPHASIS was trading at 2420.95. The strike last trading price was 60.55, 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 19 Jun MPHASIS was trading at 2411.40. The strike last trading price was 65.00, 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 65.00, 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 14 Jun MPHASIS was trading at 2408.85. The strike last trading price was 62.30, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 13 Jun MPHASIS was trading at 2456.50. The strike last trading price was 57.85, 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 57.85, 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 57.85, 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 | 48.55 | 1.55 | - | 84,975 | -1,375 | 47,575 |
| 5 Jul | 2628.90 | 47 | - | 83,875 | -7,425 | 48,950 | |
| 4 Jul | 2583.20 | 67.8 | - | 1,27,875 | 13,475 | 56,375 | |
| 3 Jul | 2569.45 | 78.95 | - | 93,225 | 5,225 | 42,900 | |
| 2 Jul | 2506.15 | 116.4 | - | 1,21,825 | 16,225 | 37,400 | |
| 1 Jul | 2494.90 | 120.75 | - | 64,900 | 14,850 | 21,175 | |
| 28 Jun | 2456.55 | 138.7 | - | 8,800 | 4,675 | 6,325 | |
| 27 Jun | 2442.10 | 154.15 | - | 4,125 | 1,100 | 1,650 | |
| 26 Jun | 2419.45 | 168.2 | - | 550 | 275 | 275 | |
| 25 Jun | 2408.30 | 266.7 | - | 0 | 0 | 0 | |
| 24 Jun | 2394.20 | 266.7 | - | 0 | 0 | 0 | |
| 21 Jun | 2429.75 | 266.70 | - | 0 | 0 | 0 | |
| 20 Jun | 2420.95 | 266.70 | - | 0 | 0 | 0 | |
| 19 Jun | 2411.40 | 266.70 | - | 0 | 0 | 0 | |
| 18 Jun | 2417.35 | 266.70 | - | 0 | 0 | 0 | |
| 14 Jun | 2408.85 | 266.70 | - | 0 | 0 | 0 | |
| 13 Jun | 2456.50 | 266.70 | - | 0 | 0 | 0 | |
| 12 Jun | 2397.95 | 266.70 | - | 0 | 0 | 0 | |
| 11 Jun | 2391.90 | 266.70 | - | 0 | 0 | 0 | |
For MPHASIS LIMITED - strike price 2550 expiring on 25JUL2024
Delta for 2550 PE is -
Historical price for 2550 PE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 48.55, which was 1.55 higher than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 47575
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 47, which was lower than the previous day. The implied volatity was -, the open interest changed by -7425 which decreased total open position to 48950
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 67.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 13475 which increased total open position to 56375
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 78.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 42900
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 116.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 16225 which increased total open position to 37400
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 120.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 21175
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 138.7, which was lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 6325
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 154.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1650
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 168.2, 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 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 266.7, 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 Jun MPHASIS was trading at 2394.20. The strike last trading price was 266.7, 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 266.70, 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 266.70, 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 266.70, 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 266.70, 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 266.70, 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 266.70, 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 266.70, 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 266.70, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0