MPHASIS
Mphasis Limited
Historical option data for MPHASIS
06 Sep 2024 04:12 PM IST
| MPHASIS 3150 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3051.50 | 61 | -13.25 | 3,23,400 | 38,775 | 1,73,800 | ||||
| 5 Sept | 3087.70 | 74.25 | 1.25 | 1,05,325 | 275 | 1,35,025 | ||||
| 4 Sept | 3088.70 | 73 | -25.00 | 2,91,775 | 7,425 | 1,34,475 | ||||
| 3 Sept | 3125.35 | 98 | 8.00 | 3,74,000 | 22,000 | 1,27,600 | ||||
| 2 Sept | 3102.50 | 90 | -2.65 | 2,75,825 | 25,850 | 1,06,150 | ||||
| 30 Aug | 3104.95 | 92.65 | -9.35 | 1,47,950 | 14,300 | 80,300 | ||||
| 29 Aug | 3103.45 | 102 | 6.00 | 1,36,950 | 31,350 | 65,450 | ||||
|
|
||||||||||
| 28 Aug | 3089.45 | 96 | 20.40 | 1,26,225 | 11,550 | 33,825 | ||||
| 27 Aug | 3034.00 | 75.6 | 4.50 | 22,825 | -4,125 | 22,825 | ||||
| 26 Aug | 3019.75 | 71.1 | 6.95 | 81,950 | 24,200 | 26,950 | ||||
| 23 Aug | 2997.65 | 64.15 | -25.85 | 1,650 | -550 | 3,025 | ||||
| 22 Aug | 3065.65 | 90 | 14.85 | 4,125 | 3,300 | 3,300 | ||||
| 21 Aug | 3036.95 | 75.15 | 0.00 | 0 | 0 | 0 | ||||
| 20 Aug | 3008.95 | 75.15 | 0.00 | 0 | 0 | 0 | ||||
| 19 Aug | 2977.70 | 75.15 | 0 | 0 | 0 | |||||
For Mphasis Limited - strike price 3150 expiring on 26SEP2024
Delta for 3150 CE is -
Historical price for 3150 CE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 61, which was -13.25 lower than the previous day. The implied volatity was -, the open interest changed by 38775 which increased total open position to 173800
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 74.25, which was 1.25 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 135025
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 73, which was -25.00 lower than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 134475
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 98, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 127600
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 90, which was -2.65 lower than the previous day. The implied volatity was -, the open interest changed by 25850 which increased total open position to 106150
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 92.65, which was -9.35 lower than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 80300
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 102, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by 31350 which increased total open position to 65450
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 96, which was 20.40 higher than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 33825
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 75.6, which was 4.50 higher than the previous day. The implied volatity was -, the open interest changed by -4125 which decreased total open position to 22825
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 71.1, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 24200 which increased total open position to 26950
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 64.15, which was -25.85 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 3025
On 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 90, which was 14.85 higher than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 3300
On 21 Aug MPHASIS was trading at 3036.95. The strike last trading price was 75.15, 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 75.15, 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 75.15, 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 3150 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3051.50 | 148 | 28.55 | 23,375 | -275 | 76,725 |
| 5 Sept | 3087.70 | 119.45 | -5.70 | 15,675 | 4,950 | 77,000 |
| 4 Sept | 3088.70 | 125.15 | 25.65 | 58,575 | -7,700 | 72,050 |
| 3 Sept | 3125.35 | 99.5 | -17.50 | 1,57,850 | 45,375 | 79,750 |
| 2 Sept | 3102.50 | 117 | -14.95 | 26,125 | 11,825 | 34,375 |
| 30 Aug | 3104.95 | 131.95 | 4.10 | 25,300 | 14,575 | 22,000 |
| 29 Aug | 3103.45 | 127.85 | -17.15 | 11,825 | 2,475 | 7,700 |
| 28 Aug | 3089.45 | 145 | -196.15 | 16,500 | 5,225 | 5,225 |
| 27 Aug | 3034.00 | 341.15 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3019.75 | 341.15 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2997.65 | 341.15 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3065.65 | 341.15 | 0.00 | 0 | 0 | 0 |
| 21 Aug | 3036.95 | 341.15 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3008.95 | 341.15 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2977.70 | 341.15 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3150 expiring on 26SEP2024
Delta for 3150 PE is -
Historical price for 3150 PE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 148, which was 28.55 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 76725
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 119.45, which was -5.70 lower than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 77000
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 125.15, which was 25.65 higher than the previous day. The implied volatity was -, the open interest changed by -7700 which decreased total open position to 72050
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 99.5, which was -17.50 lower than the previous day. The implied volatity was -, the open interest changed by 45375 which increased total open position to 79750
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 117, which was -14.95 lower than the previous day. The implied volatity was -, the open interest changed by 11825 which increased total open position to 34375
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 131.95, which was 4.10 higher than the previous day. The implied volatity was -, the open interest changed by 14575 which increased total open position to 22000
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 127.85, which was -17.15 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 7700
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 145, which was -196.15 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 5225
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, 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 341.15, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0