MPHASIS
Mphasis Limited
Historical option data for MPHASIS
06 Sep 2024 04:12 PM IST
| MPHASIS 2745 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3051.50 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3087.70 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3088.70 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3125.35 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3102.50 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3104.95 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3103.45 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3089.45 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3034.00 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3019.75 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2997.65 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3065.65 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3036.95 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3008.95 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2977.70 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2910.95 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2718.85 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2696.55 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2702.90 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 2720.50 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2645.50 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2726.00 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2639.05 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2652.25 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2775.30 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2855.00 | 71.85 | 0.00 | 0 | 0 | 0 | ||||
| 25 Jul | 2844.60 | 71.85 | 71.85 | 0 | 0 | 0 | ||||
| 24 Jul | 2869.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Jul | 2937.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Jul | 2925.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Jul | 2873.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 18 Jul | 2833.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Jul | 2799.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 15 Jul | 2736.85 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 11 Jul | 2560.30 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Jul | 2550.00 | 0 | 0 | 0 | 0 | |||||
For Mphasis Limited - strike price 2745 expiring on 26SEP2024
Delta for 2745 CE is -
Historical price for 2745 CE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 20 Aug MPHASIS was trading at 3008.95. The strike last trading price was 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, 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 71.85, which was 71.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul MPHASIS was trading at 2869.85. 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 23 Jul MPHASIS was trading at 2937.15. 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 22 Jul MPHASIS was trading at 2925.75. 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 19 Jul MPHASIS was trading at 2873.55. 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 18 Jul MPHASIS was trading at 2833.25. 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 16 Jul MPHASIS was trading at 2799.45. 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 15 Jul MPHASIS was trading at 2736.85. 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 11 Jul MPHASIS was trading at 2560.30. 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 10 Jul MPHASIS was trading at 2550.00. 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
| MPHASIS 2745 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3051.50 | 379.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3087.70 | 379.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3088.70 | 379.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3125.35 | 379.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3102.50 | 379.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3104.95 | 379.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3103.45 | 379.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3089.45 | 379.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3034.00 | 379.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3019.75 | 379.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2997.65 | 379.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3065.65 | 379.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3036.95 | 379.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3008.95 | 379.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2977.70 | 379.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2910.95 | 379.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2718.85 | 379.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2696.55 | 379.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2702.90 | 379.2 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2720.50 | 379.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2645.50 | 379.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2726.00 | 379.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2639.05 | 379.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2652.25 | 379.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2775.30 | 379.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2855.00 | 379.2 | 0.00 | 0 | 0 | 0 |
| 25 Jul | 2844.60 | 379.2 | 379.20 | 0 | 0 | 0 |
| 24 Jul | 2869.85 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Jul | 2937.15 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Jul | 2925.75 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Jul | 2873.55 | 0 | 0.00 | 0 | 0 | 0 |
| 18 Jul | 2833.25 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Jul | 2799.45 | 0 | 0.00 | 0 | 0 | 0 |
| 15 Jul | 2736.85 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Jul | 2560.30 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Jul | 2550.00 | 0 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2745 expiring on 26SEP2024
Delta for 2745 PE is -
Historical price for 2745 PE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 379.2, 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 Sept MPHASIS was trading at 3087.70. The strike last trading price was 379.2, 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 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 379.2, 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 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 379.2, 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 Sept MPHASIS was trading at 3102.50. The strike last trading price was 379.2, 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 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 379.2, 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 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 379.2, 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 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 379.2, 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 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 379.2, 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 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 379.2, 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 379.2, 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 379.2, 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 379.2, 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 20 Aug MPHASIS was trading at 3008.95. The strike last trading price was 379.2, 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 379.2, 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 379.2, 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 379.2, 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 379.2, 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 379.2, 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 379.2, 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 379.2, 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 379.2, 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 379.2, 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 379.2, 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 379.2, 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 379.2, 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 379.2, which was 379.20 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Jul MPHASIS was trading at 2869.85. 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 23 Jul MPHASIS was trading at 2937.15. 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 22 Jul MPHASIS was trading at 2925.75. 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 19 Jul MPHASIS was trading at 2873.55. 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 18 Jul MPHASIS was trading at 2833.25. 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 16 Jul MPHASIS was trading at 2799.45. 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 15 Jul MPHASIS was trading at 2736.85. 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 11 Jul MPHASIS was trading at 2560.30. 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 10 Jul MPHASIS was trading at 2550.00. 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