MPHASIS
Mphasis Limited
Historical option data for MPHASIS
06 Sep 2024 04:12 PM IST
| MPHASIS 2945 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3051.50 | 171.35 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3087.70 | 171.35 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3088.70 | 171.35 | -88.65 | 275 | 0 | 825 | ||||
| 3 Sept | 3125.35 | 260 | 199.65 | 1,375 | 275 | 825 | ||||
| 2 Sept | 3102.50 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3104.95 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3103.45 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3089.45 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3034.00 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3019.75 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2997.65 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3065.65 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3036.95 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3008.95 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2977.70 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2910.95 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2718.85 | 60.35 | 0.00 | 0 | 0 | 550 | ||||
| 13 Aug | 2696.55 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2702.90 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2645.50 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2726.00 | 60.35 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2639.05 | 60.35 | 0.00 | 0 | 275 | 0 | ||||
| 5 Aug | 2652.25 | 60.35 | -179.65 | 275 | 0 | 275 | ||||
|
|
||||||||||
| 2 Aug | 2775.30 | 240 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2855.00 | 240 | 202.55 | 0 | 0 | 0 | ||||
| 25 Jul | 2844.60 | 37.45 | 37.45 | 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 2945 expiring on 26SEP2024
Delta for 2945 CE is -
Historical price for 2945 CE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 171.35, 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 171.35, 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 171.35, which was -88.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 825
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 260, which was 199.65 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 825
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 60.35, 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 60.35, 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 60.35, 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 60.35, 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 60.35, 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 60.35, 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 60.35, 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 60.35, 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 60.35, 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 60.35, 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 60.35, 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 60.35, 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 60.35, 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 550
On 13 Aug MPHASIS was trading at 2696.55. The strike last trading price was 60.35, 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 60.35, 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 60.35, 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 60.35, 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 60.35, 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 5 Aug MPHASIS was trading at 2652.25. The strike last trading price was 60.35, which was -179.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 2 Aug MPHASIS was trading at 2775.30. The strike last trading price was 240, 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 240, which was 202.55 higher 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 37.45, which was 37.45 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 2945 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3051.50 | 541.2 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3087.70 | 541.2 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3088.70 | 541.2 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3125.35 | 541.2 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3102.50 | 541.2 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3104.95 | 541.2 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3103.45 | 541.2 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3089.45 | 541.2 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3034.00 | 541.2 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3019.75 | 541.2 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2997.65 | 541.2 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3065.65 | 541.2 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3036.95 | 541.2 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3008.95 | 541.2 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2977.70 | 541.2 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2910.95 | 541.2 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2718.85 | 541.2 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2696.55 | 541.2 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2702.90 | 541.2 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2645.50 | 541.2 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2726.00 | 541.2 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2639.05 | 541.2 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2652.25 | 541.2 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2775.30 | 541.2 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2855.00 | 541.2 | 541.20 | 0 | 0 | 0 |
| 25 Jul | 2844.60 | 0 | 0.00 | 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 2945 expiring on 26SEP2024
Delta for 2945 PE is -
Historical price for 2945 PE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, 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 541.2, which was 541.20 higher 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 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 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