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 | 27.55 | -4.75 | - | 2,78,300 | 52,800 | 1,76,275 | |||
| 5 Jul | 2628.90 | 32.3 | - | 3,32,200 | -40,700 | 1,23,475 | ||||
| 4 Jul | 2583.20 | 30.2 | - | 5,04,350 | -5,500 | 1,64,175 | ||||
| 3 Jul | 2569.45 | 29.2 | - | 2,99,475 | 36,025 | 1,69,675 | ||||
| 2 Jul | 2506.15 | 21.35 | - | 3,88,300 | 825 | 1,31,725 | ||||
| 1 Jul | 2494.90 | 21.45 | - | 4,72,175 | 50,050 | 1,30,900 | ||||
| 28 Jun | 2456.55 | 14 | - | 1,56,750 | 7,700 | 80,850 | ||||
| 27 Jun | 2442.10 | 20.65 | - | 2,02,950 | 45,100 | 73,150 | ||||
| 26 Jun | 2419.45 | 14.85 | - | 17,050 | 5,775 | 28,325 | ||||
| 25 Jun | 2408.30 | 14.95 | - | 12,650 | 5,500 | 22,550 | ||||
| 24 Jun | 2394.20 | 14.45 | - | 8,525 | 5,500 | 16,500 | ||||
| 21 Jun | 2429.75 | 20.80 | - | 8,525 | 4,950 | 10,725 | ||||
| 20 Jun | 2420.95 | 13.85 | - | 1,375 | 1,100 | 5,500 | ||||
|
|
||||||||||
| 19 Jun | 2411.40 | 15.35 | - | 275 | 0 | 4,400 | ||||
| 14 Jun | 2408.85 | 22.00 | - | 2,200 | 275 | 4,400 | ||||
| 13 Jun | 2456.50 | 32.00 | - | 4,950 | 1,650 | 1,650 | ||||
For MPHASIS LIMITED - strike price 2800 expiring on 25JUL2024
Delta for 2800 CE is -
Historical price for 2800 CE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 27.55, which was -4.75 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 176275
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 32.3, which was lower than the previous day. The implied volatity was -, the open interest changed by -40700 which decreased total open position to 123475
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 30.2, which was lower than the previous day. The implied volatity was -, the open interest changed by -5500 which decreased total open position to 164175
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 29.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 36025 which increased total open position to 169675
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 21.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 131725
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 21.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 50050 which increased total open position to 130900
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 14, which was lower than the previous day. The implied volatity was -, the open interest changed by 7700 which increased total open position to 80850
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 20.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 45100 which increased total open position to 73150
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 14.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 28325
On 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 14.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 22550
On 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 14.45, which was lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 16500
On 21 Jun MPHASIS was trading at 2429.75. The strike last trading price was 20.80, which was lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 10725
On 20 Jun MPHASIS was trading at 2420.95. The strike last trading price was 13.85, which was lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 5500
On 19 Jun MPHASIS was trading at 2411.40. The strike last trading price was 15.35, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4400
On 14 Jun MPHASIS was trading at 2408.85. The strike last trading price was 22.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 4400
On 13 Jun MPHASIS was trading at 2456.50. The strike last trading price was 32.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
|
Delta: -
Gamma: -
Theta: -
Vega: -
|
|||||||
|---|---|---|---|---|---|---|---|
| Date | Symbol Close | Ltp | Chng | IV | Volume | Chng OI | OI |
| 8 Jul | 2609.55 | 200.75 | 0.00 | - | 0 | -8,800 | 0 |
| 5 Jul | 2628.90 | 200.75 | - | 21,450 | -8,250 | 26,950 | |
| 4 Jul | 2583.20 | 229.75 | - | 7,700 | 6,600 | 35,200 | |
| 3 Jul | 2569.45 | 259.6 | - | 1,100 | 0 | 28,600 | |
| 2 Jul | 2506.15 | 257.25 | - | 2,750 | 1,650 | 29,150 | |
| 1 Jul | 2494.90 | 305.6 | - | 27,775 | 22,825 | 27,500 | |
| 28 Jun | 2456.55 | 343.65 | - | 3,300 | -275 | 4,675 | |
| 27 Jun | 2442.10 | 361.65 | - | 275 | 0 | 4,950 | |
| 26 Jun | 2419.45 | 390 | - | 0 | 275 | 0 | |
| 25 Jun | 2408.30 | 390 | - | 1,650 | 275 | 3,575 | |
| 24 Jun | 2394.20 | 390 | - | 2,200 | 1,925 | 3,025 | |
| 21 Jun | 2429.75 | 365.00 | - | 1,100 | 825 | 825 | |
| 20 Jun | 2420.95 | 549.65 | - | 0 | 0 | 0 | |
| 19 Jun | 2411.40 | 549.65 | - | 0 | 0 | 0 | |
| 14 Jun | 2408.85 | 549.65 | - | 0 | 0 | 0 | |
| 13 Jun | 2456.50 | 549.65 | - | 0 | 0 | 0 | |
For MPHASIS LIMITED - strike price 2800 expiring on 25JUL2024
Delta for 2800 PE is -
Historical price for 2800 PE is as follows
On 8 Jul MPHASIS was trading at 2609.55. The strike last trading price was 200.75, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 0
On 5 Jul MPHASIS was trading at 2628.90. The strike last trading price was 200.75, which was lower than the previous day. The implied volatity was -, the open interest changed by -8250 which decreased total open position to 26950
On 4 Jul MPHASIS was trading at 2583.20. The strike last trading price was 229.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 35200
On 3 Jul MPHASIS was trading at 2569.45. The strike last trading price was 259.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28600
On 2 Jul MPHASIS was trading at 2506.15. The strike last trading price was 257.25, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 29150
On 1 Jul MPHASIS was trading at 2494.90. The strike last trading price was 305.6, which was lower than the previous day. The implied volatity was -, the open interest changed by 22825 which increased total open position to 27500
On 28 Jun MPHASIS was trading at 2456.55. The strike last trading price was 343.65, which was lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 4675
On 27 Jun MPHASIS was trading at 2442.10. The strike last trading price was 361.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4950
On 26 Jun MPHASIS was trading at 2419.45. The strike last trading price was 390, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 0
On 25 Jun MPHASIS was trading at 2408.30. The strike last trading price was 390, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 3575
On 24 Jun MPHASIS was trading at 2394.20. The strike last trading price was 390, which was lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 3025
On 21 Jun MPHASIS was trading at 2429.75. The strike last trading price was 365.00, which was lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 825
On 20 Jun MPHASIS was trading at 2420.95. The strike last trading price was 549.65, 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 549.65, 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 549.65, 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 549.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0