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 | 91.1 | -8.10 | - | 3,42,650 | -5,500 | 2,04,325 | |||
| 5 Jul | 2628.90 | 99.2 | - | 9,96,325 | -1,68,300 | 2,09,825 | ||||
| 4 Jul | 2583.20 | 93.9 | - | 19,44,250 | 22,000 | 3,78,125 | ||||
| 3 Jul | 2569.45 | 81.6 | - | 14,22,300 | -1,10,275 | 3,56,125 | ||||
| 2 Jul | 2506.15 | 64 | - | 25,50,075 | -27,225 | 4,67,500 | ||||
| 1 Jul | 2494.90 | 64.5 | - | 32,83,775 | 3,86,375 | 4,94,725 | ||||
| 28 Jun | 2456.55 | 44.55 | - | 3,16,525 | 33,000 | 1,08,350 | ||||
| 27 Jun | 2442.10 | 51.65 | - | 2,04,875 | 19,250 | 75,350 | ||||
| 26 Jun | 2419.45 | 41.25 | - | 60,225 | 15,400 | 56,100 | ||||
| 25 Jun | 2408.30 | 45.95 | - | 59,950 | 14,575 | 40,700 | ||||
| 24 Jun | 2394.20 | 40 | - | 21,725 | 7,700 | 25,850 | ||||
| 21 Jun | 2429.75 | 55.35 | - | 26,125 | 3,300 | 18,150 | ||||
| 20 Jun | 2420.95 | 50.80 | - | 11,275 | 5,225 | 14,850 | ||||
|
|
||||||||||
| 19 Jun | 2411.40 | 50.00 | - | 3,575 | 825 | 9,625 | ||||
| 18 Jun | 2417.35 | 54.00 | - | 4,125 | 2,750 | 8,800 | ||||
| 14 Jun | 2408.85 | 50.00 | - | 2,750 | -275 | 6,050 | ||||
| 13 Jun | 2456.50 | 71.55 | - | 6,325 | 2,750 | 6,325 | ||||
| 12 Jun | 2397.95 | 60.35 | - | 2,475 | 1,100 | 3,575 | ||||
| 11 Jun | 2391.90 | 62.50 | - | 4,950 | 2,750 | 2,750 | ||||
For MPHASIS LIMITED - strike price 2600 expiring on 25JUL2024
Delta for 2600 CE is -
Historical price for 2600 CE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 91.1, which was -8.10 lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 204325
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 99.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -168300 which decreased total open position to 209825
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 93.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 378125
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 81.6, which was lower than the previous day. The implied volatity was -, the open interest changed by -110275 which decreased total open position to 356125
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 64, which was lower than the previous day. The implied volatity was -, the open interest changed by -27225 which decreased total open position to 467500
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 64.5, which was lower than the previous day. The implied volatity was -, the open interest changed by 386375 which increased total open position to 494725
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 44.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 33000 which increased total open position to 108350
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 51.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 19250 which increased total open position to 75350
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 41.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 15400 which increased total open position to 56100
On 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 45.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 14575 which increased total open position to 40700
On 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 40, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 25850
On 21 Jun MPHASIS was trading at 2429.75. The strike last trading price was 55.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 18150
On 20 Jun MPHASIS was trading at 2420.95. The strike last trading price was 50.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 14850
On 19 Jun MPHASIS was trading at 2411.40. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 9625
On 18 Jun MPHASIS was trading at 2417.35. The strike last trading price was 54.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 8800
On 14 Jun MPHASIS was trading at 2408.85. The strike last trading price was 50.00, which was lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 6050
On 13 Jun MPHASIS was trading at 2456.50. The strike last trading price was 71.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 6325
On 12 Jun MPHASIS was trading at 2397.95. The strike last trading price was 60.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3575
On 11 Jun MPHASIS was trading at 2391.90. The strike last trading price was 62.50, which was lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 2750
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 2609.55 | 72.9 | 4.70 | - | 2,07,350 | -36,575 | 1,09,450 |
| 5 Jul | 2628.90 | 68.2 | - | 6,79,250 | 75,625 | 1,46,025 | |
| 4 Jul | 2583.20 | 89.05 | - | 2,36,225 | 4,675 | 70,400 | |
| 3 Jul | 2569.45 | 105.8 | - | 88,000 | -10,725 | 65,725 | |
| 2 Jul | 2506.15 | 147.8 | - | 89,100 | 1,650 | 76,725 | |
| 1 Jul | 2494.90 | 153.35 | - | 92,125 | 45,650 | 75,075 | |
| 28 Jun | 2456.55 | 176.1 | - | 17,050 | 9,350 | 29,425 | |
| 27 Jun | 2442.10 | 184.55 | - | 18,700 | 8,525 | 20,075 | |
| 26 Jun | 2419.45 | 202 | - | 5,775 | 5,775 | 11,275 | |
| 25 Jun | 2408.30 | 214.8 | - | 9,075 | 3,300 | 5,500 | |
| 24 Jun | 2394.20 | 210 | - | 0 | 0 | 0 | |
| 21 Jun | 2429.75 | 210.00 | - | 0 | 0 | 0 | |
| 20 Jun | 2420.95 | 210.00 | - | 0 | 1,650 | 0 | |
| 19 Jun | 2411.40 | 210.00 | - | 2,200 | 1,650 | 1,650 | |
| 18 Jun | 2417.35 | 383.55 | - | 0 | 0 | 0 | |
| 14 Jun | 2408.85 | 383.55 | - | 0 | 0 | 0 | |
| 13 Jun | 2456.50 | 383.55 | - | 0 | 0 | 0 | |
| 12 Jun | 2397.95 | 383.55 | - | 0 | 0 | 0 | |
| 11 Jun | 2391.90 | 383.55 | - | 0 | 0 | 0 | |
For MPHASIS LIMITED - strike price 2600 expiring on 25JUL2024
Delta for 2600 PE is -
Historical price for 2600 PE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 72.9, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by -36575 which decreased total open position to 109450
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 68.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 75625 which increased total open position to 146025
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 89.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 70400
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 105.8, which was lower than the previous day. The implied volatity was -, the open interest changed by -10725 which decreased total open position to 65725
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 147.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 76725
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 153.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 45650 which increased total open position to 75075
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 176.1, 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 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 184.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 8525 which increased total open position to 20075
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 202, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 11275
On 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 214.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 5500
On 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 210, 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 210.00, 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 210.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 0
On 19 Jun MPHASIS was trading at 2411.40. The strike last trading price was 210.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
On 18 Jun MPHASIS was trading at 2417.35. The strike last trading price was 383.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jun MPHASIS was trading at 2408.85. The strike last trading price was 383.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jun MPHASIS was trading at 2456.50. The strike last trading price was 383.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jun MPHASIS was trading at 2397.95. The strike last trading price was 383.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Jun MPHASIS was trading at 2391.90. The strike last trading price was 383.55, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0