MPHASIS
Mphasis Limited
Historical option data for MPHASIS
06 Sep 2024 04:12 PM IST
| MPHASIS 2850 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3051.50 | 287.45 | 103.45 | 550 | 0 | 0 | ||||
| 5 Sept | 3087.70 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3088.70 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3125.35 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3102.50 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3104.95 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3103.45 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3089.45 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3034.00 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3019.75 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2997.65 | 184 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 22 Aug | 3065.65 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3036.95 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3008.95 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2977.70 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2910.95 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2718.85 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 13 Aug | 2696.55 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2702.90 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2645.50 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2726.00 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2639.05 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2652.25 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2775.30 | 184 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2855.00 | 184 | 0 | 0 | 0 | |||||
For Mphasis Limited - strike price 2850 expiring on 26SEP2024
Delta for 2850 CE is -
Historical price for 2850 CE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 287.45, which was 103.45 higher 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 184, 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 2850 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3051.50 | 26.8 | 8.60 | 30,250 | 2,750 | 35,200 |
| 5 Sept | 3087.70 | 18.2 | -3.40 | 28,875 | 1,100 | 32,725 |
| 4 Sept | 3088.70 | 21.6 | 4.10 | 53,350 | 5,775 | 29,425 |
| 3 Sept | 3125.35 | 17.5 | -3.25 | 25,300 | 4,125 | 23,925 |
| 2 Sept | 3102.50 | 20.75 | -3.85 | 22,550 | 10,175 | 19,800 |
| 30 Aug | 3104.95 | 24.6 | -3.25 | 17,875 | 275 | 9,625 |
| 29 Aug | 3103.45 | 27.85 | -3.35 | 14,025 | 4,950 | 9,350 |
| 28 Aug | 3089.45 | 31.2 | -2.30 | 3,575 | 825 | 4,675 |
| 27 Aug | 3034.00 | 33.5 | -15.30 | 3,025 | 1,925 | 3,575 |
| 26 Aug | 3019.75 | 48.8 | -41.20 | 1,650 | 275 | 550 |
| 23 Aug | 2997.65 | 90 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3065.65 | 90 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3036.95 | 90 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3008.95 | 90 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2977.70 | 90 | 0.00 | 0 | 275 | 0 |
| 16 Aug | 2910.95 | 90 | -63.75 | 825 | 275 | 275 |
| 14 Aug | 2718.85 | 153.75 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2696.55 | 153.75 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2702.90 | 153.75 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2645.50 | 153.75 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2726.00 | 153.75 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2639.05 | 153.75 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2652.25 | 153.75 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2775.30 | 153.75 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2855.00 | 153.75 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2850 expiring on 26SEP2024
Delta for 2850 PE is -
Historical price for 2850 PE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 26.8, which was 8.60 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 35200
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 18.2, which was -3.40 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 32725
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 21.6, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 5775 which increased total open position to 29425
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 17.5, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 23925
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 20.75, which was -3.85 lower than the previous day. The implied volatity was -, the open interest changed by 10175 which increased total open position to 19800
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 24.6, which was -3.25 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 9625
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 27.85, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 9350
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 31.2, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 4675
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 33.5, which was -15.30 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 3575
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 48.8, which was -41.20 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 550
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 90, 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 90, 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 90, 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 90, 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 90, 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 16 Aug MPHASIS was trading at 2910.95. The strike last trading price was 90, which was -63.75 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 14 Aug MPHASIS was trading at 2718.85. The strike last trading price was 153.75, 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 153.75, 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 153.75, 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 153.75, 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 153.75, 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 153.75, 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 153.75, 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 153.75, 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 153.75, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0