MPHASIS
Mphasis Limited
Historical option data for MPHASIS
16 Sep 2024 04:12 PM IST
| MPHASIS 2750 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3125.75 | 293 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3146.15 | 293 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3098.05 | 293 | 0.00 | 0 | 0 | 0 | ||||
| 11 Sept | 3066.60 | 293 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3080.40 | 293 | 0.00 | 0 | -275 | 0 | ||||
| 9 Sept | 2993.70 | 293 | 17.40 | 275 | 0 | 2,200 | ||||
| 6 Sept | 3051.50 | 275.6 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3087.70 | 275.6 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3088.70 | 275.6 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3125.35 | 275.6 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3102.50 | 275.6 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3104.95 | 275.6 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3103.45 | 275.6 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3089.45 | 275.6 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3034.00 | 275.6 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3019.75 | 275.6 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2997.65 | 275.6 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3065.65 | 275.6 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3036.95 | 275.6 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3008.95 | 275.6 | 0.00 | 0 | 2,200 | 0 | ||||
| 19 Aug | 2977.70 | 275.6 | 37.70 | 3,025 | 2,475 | 2,475 | ||||
| 16 Aug | 2910.95 | 237.9 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2718.85 | 237.9 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2696.55 | 237.9 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2702.90 | 237.9 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 9 Aug | 2720.50 | 237.9 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2645.50 | 237.9 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2726.00 | 237.9 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2639.05 | 237.9 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2652.25 | 237.9 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2775.30 | 237.9 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2855.00 | 237.9 | 0 | 0 | 0 | |||||
For Mphasis Limited - strike price 2750 expiring on 26SEP2024
Delta for 2750 CE is -
Historical price for 2750 CE is as follows
On 16 Sept MPHASIS was trading at 3125.75. The strike last trading price was 293, 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 293, 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 293, 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 293, 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 293, 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 Sept MPHASIS was trading at 2993.70. The strike last trading price was 293, which was 17.40 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2200
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, 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 275.6, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 0
On 19 Aug MPHASIS was trading at 2977.70. The strike last trading price was 275.6, which was 37.70 higher than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 2475
On 16 Aug MPHASIS was trading at 2910.95. The strike last trading price was 237.9, 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 237.9, 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 237.9, 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 237.9, 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 237.9, 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 237.9, 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 237.9, 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 237.9, 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 237.9, 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 237.9, 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 237.9, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 2750 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3125.75 | 3.15 | -0.45 | 2,475 | -275 | 14,025 |
| 13 Sept | 3146.15 | 3.6 | -0.90 | 18,975 | -8,250 | 14,025 |
| 12 Sept | 3098.05 | 4.5 | -3.40 | 39,600 | -3,300 | 22,550 |
| 11 Sept | 3066.60 | 7.9 | -0.60 | 10,450 | 2,750 | 25,575 |
| 10 Sept | 3080.40 | 8.5 | -7.40 | 45,925 | 7,425 | 22,825 |
| 9 Sept | 2993.70 | 15.9 | 1.90 | 27,775 | -5,225 | 15,125 |
| 6 Sept | 3051.50 | 14 | 4.35 | 34,650 | -7,150 | 20,625 |
| 5 Sept | 3087.70 | 9.65 | -2.35 | 48,125 | -6,600 | 27,500 |
| 4 Sept | 3088.70 | 12 | -3.50 | 3,74,000 | 30,800 | 34,650 |
| 3 Sept | 3125.35 | 15.5 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3102.50 | 15.5 | 0.00 | 0 | 275 | 0 |
| 30 Aug | 3104.95 | 15.5 | -10.15 | 4,675 | 275 | 3,850 |
| 29 Aug | 3103.45 | 25.65 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3089.45 | 25.65 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3034.00 | 25.65 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3019.75 | 25.65 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2997.65 | 25.65 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3065.65 | 25.65 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3036.95 | 25.65 | 0.00 | 0 | 2,750 | 0 |
| 20 Aug | 3008.95 | 25.65 | -10.15 | 3,575 | 0 | 825 |
| 19 Aug | 2977.70 | 35.8 | -28.70 | 550 | 275 | 825 |
| 16 Aug | 2910.95 | 64.5 | -55.50 | 825 | -275 | 275 |
| 14 Aug | 2718.85 | 120 | 0.00 | 0 | 275 | 0 |
| 13 Aug | 2696.55 | 120 | 25.00 | 275 | 0 | 275 |
| 12 Aug | 2702.90 | 95 | 0.00 | 0 | 0 | 0 |
| 9 Aug | 2720.50 | 95 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2645.50 | 95 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2726.00 | 95 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2639.05 | 95 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2652.25 | 95 | 0.00 | 0 | 275 | 0 |
| 2 Aug | 2775.30 | 95 | -13.95 | 275 | 0 | 0 |
| 1 Aug | 2855.00 | 108.95 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2750 expiring on 26SEP2024
Delta for 2750 PE is -
Historical price for 2750 PE is as follows
On 16 Sept MPHASIS was trading at 3125.75. The strike last trading price was 3.15, which was -0.45 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 14025
On 13 Sept MPHASIS was trading at 3146.15. The strike last trading price was 3.6, which was -0.90 lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 14025
On 12 Sept MPHASIS was trading at 3098.05. The strike last trading price was 4.5, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by -3300 which decreased total open position to 22550
On 11 Sept MPHASIS was trading at 3066.60. The strike last trading price was 7.9, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 25575
On 10 Sept MPHASIS was trading at 3080.40. The strike last trading price was 8.5, which was -7.40 lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 22825
On 9 Sept MPHASIS was trading at 2993.70. The strike last trading price was 15.9, which was 1.90 higher than the previous day. The implied volatity was -, the open interest changed by -5225 which decreased total open position to 15125
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 14, which was 4.35 higher than the previous day. The implied volatity was -, the open interest changed by -7150 which decreased total open position to 20625
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 9.65, which was -2.35 lower than the previous day. The implied volatity was -, the open interest changed by -6600 which decreased total open position to 27500
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 12, which was -3.50 lower than the previous day. The implied volatity was -, the open interest changed by 30800 which increased total open position to 34650
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 15.5, 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 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 15.5, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 0
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 15.5, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 3850
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, 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 25.65, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 0
On 20 Aug MPHASIS was trading at 3008.95. The strike last trading price was 25.65, which was -10.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 825
On 19 Aug MPHASIS was trading at 2977.70. The strike last trading price was 35.8, which was -28.70 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 825
On 16 Aug MPHASIS was trading at 2910.95. The strike last trading price was 64.5, which was -55.50 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 275
On 14 Aug MPHASIS was trading at 2718.85. The strike last trading price was 120, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 0
On 13 Aug MPHASIS was trading at 2696.55. The strike last trading price was 120, which was 25.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 12 Aug MPHASIS was trading at 2702.90. The strike last trading price was 95, 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 95, 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 95, 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 95, 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 95, 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 95, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 0
On 2 Aug MPHASIS was trading at 2775.30. The strike last trading price was 95, which was -13.95 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 108.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0