MPHASIS
Mphasis Limited
Historical option data for MPHASIS
06 Sep 2024 04:12 PM IST
| MPHASIS 2600 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3051.50 | 450 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3087.70 | 450 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3088.70 | 450 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3125.35 | 450 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3102.50 | 450 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3104.95 | 450 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3103.45 | 450 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3089.45 | 450 | 0.00 | 0 | 1,100 | 0 | ||||
| 27 Aug | 3034.00 | 450 | 286.80 | 1,100 | 825 | 825 | ||||
| 26 Aug | 3019.75 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2997.65 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3065.65 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3036.95 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2977.70 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2910.95 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2718.85 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2696.55 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2702.90 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 9 Aug | 2720.50 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2645.50 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2726.00 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2639.05 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2652.25 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 2 Aug | 2775.30 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2855.00 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 2844.60 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 2833.25 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2799.45 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 2736.85 | 163.2 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 2560.30 | 163.2 | 33.65 | 0 | 0 | 0 | ||||
| 9 Jul | 2600.50 | 129.55 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 2609.55 | 129.55 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 2628.90 | 129.55 | 0.00 | 0 | 0 | 0 | ||||
| 4 Jul | 2583.20 | 129.55 | 0.00 | 0 | 0 | 0 | ||||
| 3 Jul | 2569.45 | 129.55 | 0.00 | 0 | 0 | 0 | ||||
| 2 Jul | 2506.15 | 129.55 | 0.00 | 0 | 0 | 0 | ||||
| 1 Jul | 2494.90 | 129.55 | 0 | 0 | 0 | |||||
For Mphasis Limited - strike price 2600 expiring on 26SEP2024
Delta for 2600 CE is -
Historical price for 2600 CE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 450, 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 Sept MPHASIS was trading at 3087.70. The strike last trading price was 450, 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 450, 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 450, 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 450, 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 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 450, 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 450, 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 450, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 450, which was 286.80 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 163.2, 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 163.2, 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 163.2, 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 163.2, 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 163.2, 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 163.2, 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 14 Aug MPHASIS was trading at 2718.85. The strike last trading price was 163.2, 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 13 Aug MPHASIS was trading at 2696.55. The strike last trading price was 163.2, 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 163.2, 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 163.2, 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 163.2, 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 7 Aug MPHASIS was trading at 2726.00. The strike last trading price was 163.2, 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 6 Aug MPHASIS was trading at 2639.05. The strike last trading price was 163.2, 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 Aug MPHASIS was trading at 2652.25. The strike last trading price was 163.2, 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 Aug MPHASIS was trading at 2775.30. The strike last trading price was 163.2, 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 Aug MPHASIS was trading at 2855.00. The strike last trading price was 163.2, 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 25 Jul MPHASIS was trading at 2844.60. The strike last trading price was 163.2, 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 18 Jul MPHASIS was trading at 2833.25. The strike last trading price was 163.2, 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 Jul MPHASIS was trading at 2799.45. The strike last trading price was 163.2, 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 15 Jul MPHASIS was trading at 2736.85. The strike last trading price was 163.2, 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 163.2, which was 33.65 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 129.55, 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 129.55, 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 129.55, 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 129.55, 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 129.55, 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 129.55, 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 129.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 2600 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3051.50 | 6.6 | 2.45 | 18,975 | 2,750 | 55,000 |
| 5 Sept | 3087.70 | 4.15 | -0.90 | 12,100 | -1,650 | 52,250 |
| 4 Sept | 3088.70 | 5.05 | 0.00 | 1,22,650 | 27,775 | 54,175 |
| 3 Sept | 3125.35 | 5.05 | 0.05 | 6,875 | 0 | 26,675 |
| 2 Sept | 3102.50 | 5 | -1.50 | 4,125 | 550 | 26,675 |
| 30 Aug | 3104.95 | 6.5 | 0.40 | 37,950 | 8,250 | 26,400 |
| 29 Aug | 3103.45 | 6.1 | -4.05 | 7,700 | 0 | 17,875 |
| 28 Aug | 3089.45 | 10.15 | 2.50 | 2,200 | 0 | 18,150 |
| 27 Aug | 3034.00 | 7.65 | -4.10 | 2,750 | 825 | 17,875 |
| 26 Aug | 3019.75 | 11.75 | 3.25 | 12,925 | 10,175 | 17,050 |
| 23 Aug | 2997.65 | 8.5 | 0.00 | 1,650 | 0 | 6,600 |
| 22 Aug | 3065.65 | 8.5 | -3.45 | 2,475 | 550 | 6,600 |
| 21 Aug | 3036.95 | 11.95 | -2.35 | 1,100 | 0 | 6,050 |
| 19 Aug | 2977.70 | 14.3 | -11.25 | 6,875 | -825 | 6,050 |
| 16 Aug | 2910.95 | 25.55 | -38.65 | 6,050 | 275 | 6,875 |
| 14 Aug | 2718.85 | 64.2 | 3.80 | 1,375 | 0 | 5,225 |
| 13 Aug | 2696.55 | 60.4 | 2.40 | 1,100 | 825 | 5,225 |
| 12 Aug | 2702.90 | 58 | 0.00 | 0 | -275 | 0 |
| 9 Aug | 2720.50 | 58 | -23.20 | 550 | 0 | 4,675 |
| 8 Aug | 2645.50 | 81.2 | 11.20 | 1,375 | 550 | 4,675 |
| 7 Aug | 2726.00 | 70 | -11.00 | 275 | 0 | 4,400 |
| 6 Aug | 2639.05 | 81 | -20.10 | 3,575 | 550 | 3,025 |
| 5 Aug | 2652.25 | 101.1 | 49.80 | 3,575 | 1,100 | 2,475 |
| 2 Aug | 2775.30 | 51.3 | 19.65 | 825 | 550 | 1,100 |
| 1 Aug | 2855.00 | 31.65 | -141.30 | 275 | 0 | 275 |
| 25 Jul | 2844.60 | 172.95 | 162.85 | 0 | 0 | 0 |
| 18 Jul | 2833.25 | 10.1 | 0.00 | 12,14,11,960 | 0 | 0 |
| 16 Jul | 2799.45 | 10.1 | 0.00 | 12,14,11,960 | 0 | 0 |
| 15 Jul | 2736.85 | 10.1 | 0.00 | 12,14,11,960 | 0 | 0 |
| 11 Jul | 2560.30 | 10.1 | -230.40 | 12,14,11,960 | 0 | 0 |
| 9 Jul | 2600.50 | 240.5 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 2609.55 | 240.5 | 240.50 | 0 | 0 | 0 |
| 5 Jul | 2628.90 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Jul | 2583.20 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Jul | 2569.45 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Jul | 2506.15 | 0 | 0.00 | 0 | 0 | 0 |
| 1 Jul | 2494.90 | 0 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2600 expiring on 26SEP2024
Delta for 2600 PE is -
Historical price for 2600 PE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 6.6, which was 2.45 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 55000
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 4.15, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 52250
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 5.05, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 27775 which increased total open position to 54175
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 5.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 26675
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 26675
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 6.5, which was 0.40 higher than the previous day. The implied volatity was -, the open interest changed by 8250 which increased total open position to 26400
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 6.1, which was -4.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 17875
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 10.15, which was 2.50 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 18150
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 7.65, which was -4.10 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 17875
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 11.75, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 10175 which increased total open position to 17050
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 8.5, 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 6600
On 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 8.5, which was -3.45 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6600
On 21 Aug MPHASIS was trading at 3036.95. The strike last trading price was 11.95, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6050
On 19 Aug MPHASIS was trading at 2977.70. The strike last trading price was 14.3, which was -11.25 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 6050
On 16 Aug MPHASIS was trading at 2910.95. The strike last trading price was 25.55, which was -38.65 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 6875
On 14 Aug MPHASIS was trading at 2718.85. The strike last trading price was 64.2, which was 3.80 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5225
On 13 Aug MPHASIS was trading at 2696.55. The strike last trading price was 60.4, which was 2.40 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 5225
On 12 Aug MPHASIS was trading at 2702.90. The strike last trading price was 58, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 0
On 9 Aug MPHASIS was trading at 2720.50. The strike last trading price was 58, which was -23.20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4675
On 8 Aug MPHASIS was trading at 2645.50. The strike last trading price was 81.2, which was 11.20 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 4675
On 7 Aug MPHASIS was trading at 2726.00. The strike last trading price was 70, which was -11.00 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 6 Aug MPHASIS was trading at 2639.05. The strike last trading price was 81, which was -20.10 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 3025
On 5 Aug MPHASIS was trading at 2652.25. The strike last trading price was 101.1, which was 49.80 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2475
On 2 Aug MPHASIS was trading at 2775.30. The strike last trading price was 51.3, which was 19.65 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1100
On 1 Aug MPHASIS was trading at 2855.00. The strike last trading price was 31.65, which was -141.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 25 Jul MPHASIS was trading at 2844.60. The strike last trading price was 172.95, which was 162.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Jul MPHASIS was trading at 2833.25. The strike last trading price was 10.1, 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 Jul MPHASIS was trading at 2799.45. The strike last trading price was 10.1, 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 15 Jul MPHASIS was trading at 2736.85. The strike last trading price was 10.1, 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 10.1, which was -230.40 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 240.5, 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 240.5, which was 240.50 higher 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 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 4 Jul MPHASIS was trading at 2583.20. 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 3 Jul MPHASIS was trading at 2569.45. 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 2 Jul MPHASIS was trading at 2506.15. 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 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 0, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0