MPHASIS
Mphasis Limited
Historical option data for MPHASIS
06 Sep 2024 04:12 PM IST
| MPHASIS 3100 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3051.50 | 79.9 | -15.05 | 7,33,700 | 29,975 | 2,41,725 | ||||
| 5 Sept | 3087.70 | 94.95 | -0.05 | 3,43,475 | 14,850 | 2,11,475 | ||||
| 4 Sept | 3088.70 | 95 | -31.00 | 9,91,100 | 51,700 | 1,96,350 | ||||
|
|
||||||||||
| 3 Sept | 3125.35 | 126 | 12.75 | 3,07,725 | -20,900 | 1,45,750 | ||||
| 2 Sept | 3102.50 | 113.25 | -2.05 | 3,63,550 | 3,575 | 1,65,825 | ||||
| 30 Aug | 3104.95 | 115.3 | -10.70 | 3,19,550 | 24,200 | 1,61,975 | ||||
| 29 Aug | 3103.45 | 126 | 10.00 | 4,13,600 | 37,400 | 1,37,500 | ||||
| 28 Aug | 3089.45 | 116 | 21.05 | 7,32,325 | -64,900 | 1,02,575 | ||||
| 27 Aug | 3034.00 | 94.95 | 1.75 | 1,48,225 | -11,275 | 1,67,750 | ||||
| 26 Aug | 3019.75 | 93.2 | 12.70 | 5,90,150 | 1,46,575 | 1,77,925 | ||||
| 23 Aug | 2997.65 | 80.5 | -31.50 | 47,850 | 9,350 | 31,075 | ||||
| 22 Aug | 3065.65 | 112 | 14.00 | 87,725 | 7,425 | 21,175 | ||||
| 21 Aug | 3036.95 | 98 | 10.10 | 5,500 | 1,925 | 13,750 | ||||
| 20 Aug | 3008.95 | 87.9 | 9.90 | 12,925 | 4,950 | 11,550 | ||||
| 19 Aug | 2977.70 | 78 | 21.00 | 4,950 | 2,750 | 6,600 | ||||
| 16 Aug | 2910.95 | 57 | -38.00 | 8,250 | 3,300 | 3,850 | ||||
| 12 Aug | 2702.90 | 95 | 0.00 | 0 | 0 | 550 | ||||
| 7 Aug | 2726.00 | 95 | 0.00 | 0 | 0 | 550 | ||||
| 29 Jul | 2931.60 | 95 | 5.55 | 275 | 275 | 275 | ||||
| 24 Jul | 2869.85 | 89.45 | 0.00 | 7,90,27,080 | 0 | 0 | ||||
| 23 Jul | 2937.15 | 89.45 | 0.00 | 7,90,27,080 | 0 | 0 | ||||
| 22 Jul | 2925.75 | 89.45 | 0.00 | 7,90,27,080 | 0 | 0 | ||||
| 19 Jul | 2873.55 | 89.45 | 89.45 | 7,90,27,080 | 0 | 0 | ||||
| 9 Jul | 2600.50 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 8 Jul | 2609.55 | 0 | 0.00 | 0 | 0 | 0 | ||||
| 5 Jul | 2628.90 | 0 | 0 | 0 | 0 | |||||
For Mphasis Limited - strike price 3100 expiring on 26SEP2024
Delta for 3100 CE is -
Historical price for 3100 CE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 79.9, which was -15.05 lower than the previous day. The implied volatity was -, the open interest changed by 29975 which increased total open position to 241725
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 94.95, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 14850 which increased total open position to 211475
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 95, which was -31.00 lower than the previous day. The implied volatity was -, the open interest changed by 51700 which increased total open position to 196350
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 126, which was 12.75 higher than the previous day. The implied volatity was -, the open interest changed by -20900 which decreased total open position to 145750
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 113.25, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 165825
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 115.3, which was -10.70 lower than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 161975
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 126, which was 10.00 higher than the previous day. The implied volatity was -, the open interest changed by 37400 which increased total open position to 137500
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 116, which was 21.05 higher than the previous day. The implied volatity was -, the open interest changed by -64900 which decreased total open position to 102575
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 94.95, which was 1.75 higher than the previous day. The implied volatity was -, the open interest changed by -11275 which decreased total open position to 167750
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 93.2, which was 12.70 higher than the previous day. The implied volatity was -, the open interest changed by 146575 which increased total open position to 177925
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 80.5, which was -31.50 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 31075
On 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 112, which was 14.00 higher than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 21175
On 21 Aug MPHASIS was trading at 3036.95. The strike last trading price was 98, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 13750
On 20 Aug MPHASIS was trading at 3008.95. The strike last trading price was 87.9, which was 9.90 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 11550
On 19 Aug MPHASIS was trading at 2977.70. The strike last trading price was 78, which was 21.00 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 6600
On 16 Aug MPHASIS was trading at 2910.95. The strike last trading price was 57, which was -38.00 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3850
On 12 Aug MPHASIS was trading at 2702.90. The strike last trading price was 95, 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 7 Aug MPHASIS was trading at 2726.00. The strike last trading price was 95, 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 29 Jul MPHASIS was trading at 2931.60. The strike last trading price was 95, which was 5.55 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 24 Jul MPHASIS was trading at 2869.85. The strike last trading price was 89.45, 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 89.45, 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 89.45, 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 89.45, which was 89.45 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul MPHASIS was trading at 2600.50. 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 8 Jul MPHASIS was trading at 2609.55. 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 5 Jul MPHASIS was trading at 2628.90. 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 3100 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3051.50 | 112.05 | 20.00 | 3,08,275 | -275 | 1,28,150 |
| 5 Sept | 3087.70 | 92.05 | -7.25 | 1,23,750 | -8,800 | 1,28,425 |
| 4 Sept | 3088.70 | 99.3 | 24.05 | 3,59,975 | -4,675 | 1,37,500 |
| 3 Sept | 3125.35 | 75.25 | -18.35 | 1,78,750 | 5,500 | 1,43,000 |
| 2 Sept | 3102.50 | 93.6 | -6.40 | 1,56,200 | 17,600 | 1,37,225 |
| 30 Aug | 3104.95 | 100 | -1.40 | 2,51,900 | 70,400 | 1,20,175 |
| 29 Aug | 3103.45 | 101.4 | -13.05 | 56,375 | -2,200 | 49,775 |
| 28 Aug | 3089.45 | 114.45 | -21.50 | 2,16,150 | 3,300 | 51,975 |
| 27 Aug | 3034.00 | 135.95 | -10.60 | 11,825 | 1,925 | 48,125 |
| 26 Aug | 3019.75 | 146.55 | -12.00 | 88,825 | 39,325 | 46,200 |
| 23 Aug | 2997.65 | 158.55 | 34.25 | 4,675 | 550 | 6,875 |
| 22 Aug | 3065.65 | 124.3 | -410.05 | 17,325 | 6,600 | 6,600 |
| 21 Aug | 3036.95 | 534.35 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3008.95 | 534.35 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2977.70 | 534.35 | 0.00 | 0 | 0 | 0 |
| 16 Aug | 2910.95 | 534.35 | 0.00 | 0 | 0 | 0 |
| 12 Aug | 2702.90 | 534.35 | 0.00 | 0 | 0 | 0 |
| 7 Aug | 2726.00 | 534.35 | 0.00 | 0 | 0 | 0 |
| 29 Jul | 2931.60 | 534.35 | 476.25 | 0 | 0 | 0 |
| 24 Jul | 2869.85 | 58.1 | 0.00 | 43,67,50,800 | 0 | 0 |
| 23 Jul | 2937.15 | 58.1 | 0.00 | 43,67,50,800 | 0 | 0 |
| 22 Jul | 2925.75 | 58.1 | 0.00 | 43,67,50,800 | 0 | 0 |
| 19 Jul | 2873.55 | 58.1 | 58.10 | 43,67,50,800 | 0 | 0 |
| 9 Jul | 2600.50 | 0 | 0.00 | 0 | 0 | 0 |
| 8 Jul | 2609.55 | 0 | 0.00 | 0 | 0 | 0 |
| 5 Jul | 2628.90 | 0 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3100 expiring on 26SEP2024
Delta for 3100 PE is -
Historical price for 3100 PE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 112.05, which was 20.00 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 128150
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 92.05, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by -8800 which decreased total open position to 128425
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 99.3, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by -4675 which decreased total open position to 137500
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 75.25, which was -18.35 lower than the previous day. The implied volatity was -, the open interest changed by 5500 which increased total open position to 143000
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 93.6, which was -6.40 lower than the previous day. The implied volatity was -, the open interest changed by 17600 which increased total open position to 137225
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 100, which was -1.40 lower than the previous day. The implied volatity was -, the open interest changed by 70400 which increased total open position to 120175
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 101.4, which was -13.05 lower than the previous day. The implied volatity was -, the open interest changed by -2200 which decreased total open position to 49775
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 114.45, which was -21.50 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 51975
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 135.95, which was -10.60 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 48125
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 146.55, which was -12.00 lower than the previous day. The implied volatity was -, the open interest changed by 39325 which increased total open position to 46200
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 158.55, which was 34.25 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6875
On 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 124.3, which was -410.05 lower than the previous day. The implied volatity was -, the open interest changed by 6600 which increased total open position to 6600
On 21 Aug MPHASIS was trading at 3036.95. The strike last trading price was 534.35, 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 534.35, 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 534.35, 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 534.35, 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 534.35, 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 534.35, 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 Jul MPHASIS was trading at 2931.60. The strike last trading price was 534.35, which was 476.25 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 58.1, 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 58.1, 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 58.1, 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 58.1, which was 58.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jul MPHASIS was trading at 2600.50. 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 8 Jul MPHASIS was trading at 2609.55. 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 5 Jul MPHASIS was trading at 2628.90. 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