MPHASIS
Mphasis Limited
Historical option data for MPHASIS
16 Sep 2024 04:12 PM IST
| MPHASIS 3045 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3125.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 13 Sept | 3146.15 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Sept | 3098.05 | 0 | 0.00 | 0 | 0 | 0 | ||||
|
|
||||||||||
| 11 Sept | 3066.60 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 10 Sept | 3080.40 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 9 Sept | 2993.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 6 Sept | 3051.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Sept | 3087.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 4 Sept | 3088.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 3 Sept | 3125.35 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 2 Sept | 3102.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 30 Aug | 3104.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Aug | 3103.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 28 Aug | 3089.45 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3034.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3019.75 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2997.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3065.65 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 21 Aug | 3036.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3008.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2977.70 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 16 Aug | 2910.95 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 12 Aug | 2702.90 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 7 Aug | 2726.00 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Aug | 2652.25 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 29 Jul | 2931.60 | 0 | 0.00 | 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 | ||||
| 10 Jul | 2550.00 | 0 | 0 | 0 | 0 | |||||
For Mphasis Limited - strike price 3045 expiring on 26SEP2024
Delta for 3045 CE is -
Historical price for 3045 CE is as follows
On 16 Sept MPHASIS was trading at 3125.75. 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 13 Sept MPHASIS was trading at 3146.15. 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 12 Sept MPHASIS was trading at 3098.05. 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 11 Sept MPHASIS was trading at 3066.60. 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 10 Sept MPHASIS was trading at 3080.40. 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 9 Sept MPHASIS was trading at 2993.70. 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 6 Sept MPHASIS was trading at 3051.50. 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 5 Sept MPHASIS was trading at 3087.70. 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 4 Sept MPHASIS was trading at 3088.70. 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 3 Sept MPHASIS was trading at 3125.35. 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 2 Sept MPHASIS was trading at 3102.50. 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 30 Aug MPHASIS was trading at 3104.95. 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 29 Aug MPHASIS was trading at 3103.45. 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 28 Aug MPHASIS was trading at 3089.45. 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 27 Aug MPHASIS was trading at 3034.00. 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 26 Aug MPHASIS was trading at 3019.75. 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 23 Aug MPHASIS was trading at 2997.65. 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 Aug MPHASIS was trading at 3065.65. 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 21 Aug MPHASIS was trading at 3036.95. 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 20 Aug MPHASIS was trading at 3008.95. 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 Aug MPHASIS was trading at 2977.70. 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 Aug MPHASIS was trading at 2910.95. 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 12 Aug MPHASIS was trading at 2702.90. 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 7 Aug MPHASIS was trading at 2726.00. 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 5 Aug MPHASIS was trading at 2652.25. 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 29 Jul MPHASIS was trading at 2931.60. 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 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 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 3045 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3125.75 | 0 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3146.15 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3098.05 | 0 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3066.60 | 0 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3080.40 | 0 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2993.70 | 0 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3051.50 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3087.70 | 0 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3088.70 | 0 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3125.35 | 0 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3102.50 | 0 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3104.95 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3103.45 | 0 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3089.45 | 0 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3034.00 | 0 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3019.75 | 0 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2997.65 | 0 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3065.65 | 0 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3036.95 | 0 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3008.95 | 0 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2977.70 | 0 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2910.95 | 0 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2702.90 | 0 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2726.00 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Aug | 2652.25 | 0 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2931.60 | 0 | 0.00 | 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 |
| 10 Jul | 2550.00 | 0 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3045 expiring on 26SEP2024
Delta for 3045 PE is -
Historical price for 3045 PE is as follows
On 16 Sept MPHASIS was trading at 3125.75. 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 13 Sept MPHASIS was trading at 3146.15. 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 12 Sept MPHASIS was trading at 3098.05. 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 11 Sept MPHASIS was trading at 3066.60. 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 10 Sept MPHASIS was trading at 3080.40. 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 9 Sept MPHASIS was trading at 2993.70. 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 6 Sept MPHASIS was trading at 3051.50. 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 5 Sept MPHASIS was trading at 3087.70. 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 4 Sept MPHASIS was trading at 3088.70. 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 3 Sept MPHASIS was trading at 3125.35. 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 2 Sept MPHASIS was trading at 3102.50. 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 30 Aug MPHASIS was trading at 3104.95. 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 29 Aug MPHASIS was trading at 3103.45. 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 28 Aug MPHASIS was trading at 3089.45. 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 27 Aug MPHASIS was trading at 3034.00. 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 26 Aug MPHASIS was trading at 3019.75. 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 23 Aug MPHASIS was trading at 2997.65. 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 Aug MPHASIS was trading at 3065.65. 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 21 Aug MPHASIS was trading at 3036.95. 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 20 Aug MPHASIS was trading at 3008.95. 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 Aug MPHASIS was trading at 2977.70. 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 Aug MPHASIS was trading at 2910.95. 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 12 Aug MPHASIS was trading at 2702.90. 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 7 Aug MPHASIS was trading at 2726.00. 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 5 Aug MPHASIS was trading at 2652.25. 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 29 Jul MPHASIS was trading at 2931.60. 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 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 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