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 | 53.45 | -6.35 | - | 5,18,375 | 77,550 | 3,30,550 | |||
| 5 Jul | 2628.90 | 59.8 | - | 6,40,750 | 52,800 | 2,53,000 | ||||
|
|
||||||||||
| 4 Jul | 2583.20 | 55 | - | 8,73,675 | 12,375 | 2,00,200 | ||||
| 3 Jul | 2569.45 | 48.55 | - | 4,08,100 | -8,525 | 1,87,825 | ||||
| 2 Jul | 2506.15 | 38 | - | 9,82,850 | 36,575 | 1,96,075 | ||||
| 1 Jul | 2494.90 | 37.25 | - | 6,97,950 | 1,06,425 | 1,59,500 | ||||
| 28 Jun | 2456.55 | 24.35 | - | 94,050 | 4,125 | 53,075 | ||||
| 27 Jun | 2442.10 | 31 | - | 1,18,525 | 825 | 48,950 | ||||
| 26 Jun | 2419.45 | 25 | - | 55,000 | 18,150 | 47,025 | ||||
| 25 Jun | 2408.30 | 26 | - | 11,550 | 1,100 | 28,875 | ||||
| 24 Jun | 2394.20 | 21.4 | - | 17,875 | 4,125 | 27,500 | ||||
| 21 Jun | 2429.75 | 31.00 | - | 34,100 | 4,400 | 23,100 | ||||
| 20 Jun | 2420.95 | 31.00 | - | 21,175 | 5,225 | 18,425 | ||||
| 19 Jun | 2411.40 | 27.00 | - | 1,375 | 0 | 13,200 | ||||
| 18 Jun | 2417.35 | 31.15 | - | 8,250 | 550 | 14,025 | ||||
| 14 Jun | 2408.85 | 32.45 | - | 15,400 | 10,725 | 13,475 | ||||
| 13 Jun | 2456.50 | 46.15 | - | 825 | 0 | 2,750 | ||||
For MPHASIS LIMITED - strike price 2700 expiring on 25JUL2024
Delta for 2700 CE is -
Historical price for 2700 CE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 53.45, which was -6.35 lower than the previous day. The implied volatity was -, the open interest changed by 77550 which increased total open position to 330550
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 59.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 253000
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 55, which was lower than the previous day. The implied volatity was -, the open interest changed by 12375 which increased total open position to 200200
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 48.55, which was lower than the previous day. The implied volatity was -, the open interest changed by -8525 which decreased total open position to 187825
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 38, which was lower than the previous day. The implied volatity was -, the open interest changed by 36575 which increased total open position to 196075
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 37.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 106425 which increased total open position to 159500
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 24.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 53075
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 31, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 48950
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 25, which was lower than the previous day. The implied volatity was -, the open interest changed by 18150 which increased total open position to 47025
On 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 26, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 28875
On 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 21.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 27500
On 21 Jun MPHASIS was trading at 2429.75. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 23100
On 20 Jun MPHASIS was trading at 2420.95. The strike last trading price was 31.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 18425
On 19 Jun MPHASIS was trading at 2411.40. The strike last trading price was 27.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13200
On 18 Jun MPHASIS was trading at 2417.35. The strike last trading price was 31.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 14025
On 14 Jun MPHASIS was trading at 2408.85. The strike last trading price was 32.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 13475
On 13 Jun MPHASIS was trading at 2456.50. The strike last trading price was 46.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2750
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 2609.55 | 138.85 | 11.85 | - | 16,225 | 1,650 | 18,975 |
| 5 Jul | 2628.90 | 127 | - | 19,525 | 3,850 | 17,325 | |
| 4 Jul | 2583.20 | 149.05 | - | 30,250 | 7,425 | 13,475 | |
| 3 Jul | 2569.45 | 173 | - | 3,850 | 0 | 6,050 | |
| 2 Jul | 2506.15 | 194.6 | - | 2,475 | 0 | 6,325 | |
| 1 Jul | 2494.90 | 223.25 | - | 8,800 | 6,325 | 6,325 | |
| 28 Jun | 2456.55 | 262.9 | - | 550 | 0 | 0 | |
| 27 Jun | 2442.10 | 464.25 | - | 0 | 0 | 0 | |
| 26 Jun | 2419.45 | 464.25 | - | 0 | 0 | 0 | |
| 25 Jun | 2408.30 | 464.25 | - | 0 | 0 | 0 | |
| 24 Jun | 2394.20 | 464.25 | - | 0 | 0 | 0 | |
| 21 Jun | 2429.75 | 464.25 | - | 0 | 0 | 0 | |
| 20 Jun | 2420.95 | 464.25 | - | 0 | 0 | 0 | |
| 19 Jun | 2411.40 | 464.25 | - | 0 | 0 | 0 | |
| 18 Jun | 2417.35 | 464.25 | - | 0 | 0 | 0 | |
| 14 Jun | 2408.85 | 464.25 | - | 0 | 0 | 0 | |
| 13 Jun | 2456.50 | 464.25 | - | 0 | 0 | 0 | |
For MPHASIS LIMITED - strike price 2700 expiring on 25JUL2024
Delta for 2700 PE is -
Historical price for 2700 PE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 138.85, which was 11.85 higher than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 18975
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 127, which was lower than the previous day. The implied volatity was -, the open interest changed by 3850 which increased total open position to 17325
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 149.05, which was lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 13475
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 173, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6050
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 194.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6325
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 223.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 6325 which increased total open position to 6325
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 262.9, 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 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 464.25, 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 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 464.25, 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 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 464.25, 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 464.25, 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 464.25, 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 464.25, 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 464.25, 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 464.25, 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 464.25, 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 464.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0