MPHASIS
Mphasis Limited
Historical option data for MPHASIS
16 Sep 2024 04:12 PM IST
| MPHASIS 2650 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3125.75 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3146.15 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3098.05 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3066.60 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3080.40 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2993.70 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3051.50 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3087.70 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3088.70 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3125.35 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3102.50 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3104.95 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3103.45 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3089.45 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3034.00 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3019.75 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2997.65 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3065.65 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3036.95 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2977.70 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2910.95 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2718.85 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2696.55 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2702.90 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 2720.50 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2645.50 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2726.00 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2639.05 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2652.25 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2775.30 | 301.1 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2855.00 | 301.1 | 0 | 0 | 0 | |||||
For Mphasis Limited - strike price 2650 expiring on 26SEP2024
Delta for 2650 CE is -
Historical price for 2650 CE is as follows
On 16 Sept MPHASIS was trading at 3125.75. The strike last trading price was 301.1, 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 13 Sept MPHASIS was trading at 3146.15. The strike last trading price was 301.1, 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 12 Sept MPHASIS was trading at 3098.05. The strike last trading price was 301.1, 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 Sept MPHASIS was trading at 3066.60. The strike last trading price was 301.1, 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 10 Sept MPHASIS was trading at 3080.40. The strike last trading price was 301.1, 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 9 Sept MPHASIS was trading at 2993.70. The strike last trading price was 301.1, 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 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 301.1, 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 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 301.1, 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 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 301.1, 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 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 301.1, 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 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 301.1, 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 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 301.1, 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 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 301.1, 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 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 301.1, 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 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 301.1, 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 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 301.1, 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 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 301.1, 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 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 301.1, 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 21 Aug MPHASIS was trading at 3036.95. The strike last trading price was 301.1, 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 19 Aug MPHASIS was trading at 2977.70. The strike last trading price was 301.1, 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 Aug MPHASIS was trading at 2910.95. The strike last trading price was 301.1, 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 14 Aug MPHASIS was trading at 2718.85. The strike last trading price was 301.1, 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 13 Aug MPHASIS was trading at 2696.55. The strike last trading price was 301.1, 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 12 Aug MPHASIS was trading at 2702.90. The strike last trading price was 301.1, 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 9 Aug MPHASIS was trading at 2720.50. The strike last trading price was 301.1, 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 8 Aug MPHASIS was trading at 2645.50. The strike last trading price was 301.1, 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 7 Aug MPHASIS was trading at 2726.00. The strike last trading price was 301.1, 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 6 Aug MPHASIS was trading at 2639.05. The strike last trading price was 301.1, 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 5 Aug MPHASIS was trading at 2652.25. The strike last trading price was 301.1, 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 2 Aug MPHASIS was trading at 2775.30. The strike last trading price was 301.1, 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 1 Aug MPHASIS was trading at 2855.00. The strike last trading price was 301.1, 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 2650 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3125.75 | 73.4 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3146.15 | 73.4 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3098.05 | 73.4 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3066.60 | 73.4 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3080.40 | 73.4 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2993.70 | 73.4 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3051.50 | 73.4 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3087.70 | 73.4 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3088.70 | 73.4 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3125.35 | 73.4 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3102.50 | 73.4 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3104.95 | 73.4 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3103.45 | 73.4 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3089.45 | 73.4 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3034.00 | 73.4 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3019.75 | 73.4 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2997.65 | 73.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3065.65 | 73.4 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3036.95 | 73.4 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2977.70 | 73.4 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2910.95 | 73.4 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2718.85 | 73.4 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2696.55 | 73.4 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2702.90 | 73.4 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2720.50 | 73.4 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2645.50 | 73.4 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2726.00 | 73.4 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2639.05 | 73.4 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2652.25 | 73.4 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2775.30 | 73.4 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2855.00 | 73.4 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2650 expiring on 26SEP2024
Delta for 2650 PE is -
Historical price for 2650 PE is as follows
On 16 Sept MPHASIS was trading at 3125.75. The strike last trading price was 73.4, 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 Sept MPHASIS was trading at 3146.15. The strike last trading price was 73.4, 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 Sept MPHASIS was trading at 3098.05. The strike last trading price was 73.4, 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 Sept MPHASIS was trading at 3066.60. The strike last trading price was 73.4, 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 10 Sept MPHASIS was trading at 3080.40. The strike last trading price was 73.4, 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 Sept MPHASIS was trading at 2993.70. The strike last trading price was 73.4, 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 Sept MPHASIS was trading at 3051.50. The strike last trading price was 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, 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 73.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0