MPHASIS
Mphasis Limited
Historical option data for MPHASIS
06 Sep 2024 04:12 PM IST
MPHASIS 2845 CE | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
6 Sept | 3051.50 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
5 Sept | 3087.70 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
|
||||||||||
4 Sept | 3088.70 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
3 Sept | 3125.35 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
2 Sept | 3102.50 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
30 Aug | 3104.95 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
29 Aug | 3103.45 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
28 Aug | 3089.45 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
27 Aug | 3034.00 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
26 Aug | 3019.75 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
23 Aug | 2997.65 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
22 Aug | 3065.65 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
21 Aug | 3036.95 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
20 Aug | 3008.95 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
19 Aug | 2977.70 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
16 Aug | 2910.95 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
14 Aug | 2718.85 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
13 Aug | 2696.55 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
12 Aug | 2702.90 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
8 Aug | 2645.50 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
7 Aug | 2726.00 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
6 Aug | 2639.05 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
5 Aug | 2652.25 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
2 Aug | 2775.30 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
1 Aug | 2855.00 | 52.25 | 0.00 | 0 | 0 | 0 | ||||
25 Jul | 2844.60 | 52.25 | 52.25 | 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 | ||||
10 Jul | 2550.00 | 0 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2845 expiring on 26SEP2024
Delta for 2845 CE is -
Historical price for 2845 CE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, 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 52.25, which was 52.25 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 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 2845 PE | ||||||
---|---|---|---|---|---|---|
Date | Close | Ltp | Change | Volume | Change OI | OI |
6 Sept | 3051.50 | 457.75 | 0.00 | 0 | 0 | 0 |
5 Sept | 3087.70 | 457.75 | 0.00 | 0 | 0 | 0 |
4 Sept | 3088.70 | 457.75 | 0.00 | 0 | 0 | 0 |
3 Sept | 3125.35 | 457.75 | 0.00 | 0 | 0 | 0 |
2 Sept | 3102.50 | 457.75 | 0.00 | 0 | 0 | 0 |
30 Aug | 3104.95 | 457.75 | 0.00 | 0 | 0 | 0 |
29 Aug | 3103.45 | 457.75 | 0.00 | 0 | 0 | 0 |
28 Aug | 3089.45 | 457.75 | 0.00 | 0 | 0 | 0 |
27 Aug | 3034.00 | 457.75 | 0.00 | 0 | 0 | 0 |
26 Aug | 3019.75 | 457.75 | 0.00 | 0 | 0 | 0 |
23 Aug | 2997.65 | 457.75 | 0.00 | 0 | 0 | 0 |
22 Aug | 3065.65 | 457.75 | 0.00 | 0 | 0 | 0 |
21 Aug | 3036.95 | 457.75 | 0.00 | 0 | 0 | 0 |
20 Aug | 3008.95 | 457.75 | 0.00 | 0 | 0 | 0 |
19 Aug | 2977.70 | 457.75 | 0.00 | 0 | 0 | 0 |
16 Aug | 2910.95 | 457.75 | 0.00 | 0 | 0 | 0 |
14 Aug | 2718.85 | 457.75 | 0.00 | 0 | 0 | 0 |
13 Aug | 2696.55 | 457.75 | 0.00 | 0 | 0 | 0 |
12 Aug | 2702.90 | 457.75 | 0.00 | 0 | 0 | 0 |
8 Aug | 2645.50 | 457.75 | 0.00 | 0 | 0 | 0 |
7 Aug | 2726.00 | 457.75 | 0.00 | 0 | 0 | 0 |
6 Aug | 2639.05 | 457.75 | 0.00 | 0 | 0 | 0 |
5 Aug | 2652.25 | 457.75 | 0.00 | 0 | 0 | 0 |
2 Aug | 2775.30 | 457.75 | 0.00 | 0 | 0 | 0 |
1 Aug | 2855.00 | 457.75 | 0.00 | 0 | 0 | 0 |
25 Jul | 2844.60 | 457.75 | 457.75 | 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 |
10 Jul | 2550.00 | 0 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2845 expiring on 26SEP2024
Delta for 2845 PE is -
Historical price for 2845 PE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, 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 457.75, which was 457.75 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 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