MPHASIS
Mphasis Limited
Historical option data for MPHASIS
06 Sep 2024 04:12 PM IST
| MPHASIS 2950 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3051.50 | 162.35 | -27.95 | 2,750 | 1,925 | 3,850 | ||||
| 5 Sept | 3087.70 | 190.3 | 30.25 | 2,475 | 1,100 | 1,925 | ||||
| 4 Sept | 3088.70 | 160.05 | -37.30 | 550 | 0 | 550 | ||||
| 3 Sept | 3125.35 | 197.35 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3102.50 | 197.35 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3104.95 | 197.35 | 0.00 | 0 | -825 | 0 | ||||
| 29 Aug | 3103.45 | 197.35 | -26.15 | 1,375 | -550 | 825 | ||||
| 28 Aug | 3089.45 | 223.5 | 34.35 | 1,925 | 275 | 825 | ||||
| 27 Aug | 3034.00 | 189.15 | 49.85 | 1,100 | 0 | 0 | ||||
| 26 Aug | 3019.75 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2997.65 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3065.65 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3036.95 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3008.95 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2977.70 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2910.95 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 14 Aug | 2718.85 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 13 Aug | 2696.55 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2702.90 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 8 Aug | 2645.50 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2726.00 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 6 Aug | 2639.05 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2652.25 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 2 Aug | 2775.30 | 139.3 | 0.00 | 0 | 0 | 0 | ||||
| 1 Aug | 2855.00 | 139.3 | 0 | 0 | 0 | |||||
For Mphasis Limited - strike price 2950 expiring on 26SEP2024
Delta for 2950 CE is -
Historical price for 2950 CE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 162.35, which was -27.95 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 3850
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 190.3, which was 30.25 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1925
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 160.05, which was -37.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 197.35, 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 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 197.35, 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 197.35, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 0
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 197.35, which was -26.15 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 825
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 223.5, which was 34.35 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 825
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 189.15, which was 49.85 higher 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 139.3, 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 2950 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3051.50 | 49.45 | 12.75 | 31,350 | 2,200 | 33,825 |
| 5 Sept | 3087.70 | 36.7 | -5.25 | 21,450 | -2,475 | 31,350 |
| 4 Sept | 3088.70 | 41.95 | 10.80 | 1,84,800 | 8,525 | 33,825 |
| 3 Sept | 3125.35 | 31.15 | -7.85 | 21,450 | 7,150 | 25,025 |
| 2 Sept | 3102.50 | 39 | -5.75 | 19,800 | 4,950 | 17,600 |
| 30 Aug | 3104.95 | 44.75 | -2.30 | 23,100 | -275 | 12,925 |
| 29 Aug | 3103.45 | 47.05 | -5.95 | 20,625 | 1,100 | 13,475 |
| 28 Aug | 3089.45 | 53 | -6.00 | 25,300 | 11,000 | 11,825 |
| 27 Aug | 3034.00 | 59 | -20.30 | 550 | 0 | 550 |
| 26 Aug | 3019.75 | 79.3 | -128.50 | 550 | 275 | 275 |
| 23 Aug | 2997.65 | 207.8 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3065.65 | 207.8 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3036.95 | 207.8 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3008.95 | 207.8 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2977.70 | 207.8 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2910.95 | 207.8 | 0.00 | 0 | 0 | 0 |
| 14 Aug | 2718.85 | 207.8 | 0.00 | 0 | 0 | 0 |
| 13 Aug | 2696.55 | 207.8 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2702.90 | 207.8 | 0.00 | 0 | 0 | 0 |
| 8 Aug | 2645.50 | 207.8 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2726.00 | 207.8 | 0.00 | 0 | 0 | 0 |
| 6 Aug | 2639.05 | 207.8 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2652.25 | 207.8 | 0.00 | 0 | 0 | 0 |
| 2 Aug | 2775.30 | 207.8 | 0.00 | 0 | 0 | 0 |
| 1 Aug | 2855.00 | 207.8 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 2950 expiring on 26SEP2024
Delta for 2950 PE is -
Historical price for 2950 PE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 49.45, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 33825
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 36.7, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 31350
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 41.95, which was 10.80 higher than the previous day. The implied volatity was -, the open interest changed by 8525 which increased total open position to 33825
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 31.15, which was -7.85 lower than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 25025
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 39, which was -5.75 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 17600
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 44.75, which was -2.30 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 12925
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 47.05, which was -5.95 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 13475
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 53, which was -6.00 lower than the previous day. The implied volatity was -, the open interest changed by 11000 which increased total open position to 11825
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 59, which was -20.30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 79.3, which was -128.50 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 207.8, 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 207.8, 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 207.8, 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 207.8, 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 207.8, 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 207.8, 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 207.8, 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 207.8, 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 207.8, 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 207.8, 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 207.8, 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 207.8, 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 207.8, 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 207.8, 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 207.8, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0