MPHASIS
Mphasis Limited
Historical option data for MPHASIS
06 Sep 2024 04:12 PM IST
| MPHASIS 3200 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3051.50 | 45.95 | -10.25 | 7,59,825 | 17,875 | 4,00,950 | ||||
| 5 Sept | 3087.70 | 56.2 | 0.90 | 3,97,650 | -14,850 | 3,81,150 | ||||
| 4 Sept | 3088.70 | 55.3 | -21.65 | 9,28,125 | 38,225 | 3,98,200 | ||||
| 3 Sept | 3125.35 | 76.95 | 6.95 | 17,54,225 | 85,800 | 3,64,925 | ||||
| 2 Sept | 3102.50 | 70 | -3.80 | 7,65,600 | 52,800 | 2,79,675 | ||||
|
|
||||||||||
| 30 Aug | 3104.95 | 73.8 | -9.20 | 5,20,575 | 58,850 | 2,26,875 | ||||
| 29 Aug | 3103.45 | 83 | 6.00 | 3,74,825 | -2,750 | 1,67,200 | ||||
| 28 Aug | 3089.45 | 77 | 18.00 | 7,10,050 | 39,600 | 1,70,225 | ||||
| 27 Aug | 3034.00 | 59 | -1.45 | 1,37,775 | -825 | 1,30,625 | ||||
| 26 Aug | 3019.75 | 60.45 | 9.15 | 3,67,125 | 58,850 | 1,30,625 | ||||
| 23 Aug | 2997.65 | 51.3 | -20.20 | 96,525 | 21,450 | 71,775 | ||||
| 22 Aug | 3065.65 | 71.5 | 8.05 | 1,16,325 | 43,175 | 51,150 | ||||
| 21 Aug | 3036.95 | 63.45 | 9.30 | 5,225 | 3,025 | 7,700 | ||||
| 20 Aug | 3008.95 | 54.15 | -0.05 | 7,975 | 3,025 | 4,675 | ||||
| 19 Aug | 2977.70 | 54.2 | 2,200 | 1,650 | 1,650 | |||||
For Mphasis Limited - strike price 3200 expiring on 26SEP2024
Delta for 3200 CE is -
Historical price for 3200 CE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 45.95, which was -10.25 lower than the previous day. The implied volatity was -, the open interest changed by 17875 which increased total open position to 400950
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 56.2, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by -14850 which decreased total open position to 381150
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 55.3, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 38225 which increased total open position to 398200
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 76.95, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 85800 which increased total open position to 364925
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 70, which was -3.80 lower than the previous day. The implied volatity was -, the open interest changed by 52800 which increased total open position to 279675
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 73.8, which was -9.20 lower than the previous day. The implied volatity was -, the open interest changed by 58850 which increased total open position to 226875
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 83, which was 6.00 higher than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 167200
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 77, which was 18.00 higher than the previous day. The implied volatity was -, the open interest changed by 39600 which increased total open position to 170225
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 59, which was -1.45 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 130625
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 60.45, which was 9.15 higher than the previous day. The implied volatity was -, the open interest changed by 58850 which increased total open position to 130625
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 51.3, which was -20.20 lower than the previous day. The implied volatity was -, the open interest changed by 21450 which increased total open position to 71775
On 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 71.5, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 43175 which increased total open position to 51150
On 21 Aug MPHASIS was trading at 3036.95. The strike last trading price was 63.45, which was 9.30 higher than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 7700
On 20 Aug MPHASIS was trading at 3008.95. The strike last trading price was 54.15, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 3025 which increased total open position to 4675
On 19 Aug MPHASIS was trading at 2977.70. The strike last trading price was 54.2, which was lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 1650
| MPHASIS 3200 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3051.50 | 181.2 | 31.05 | 1,05,875 | -275 | 89,650 |
| 5 Sept | 3087.70 | 150.15 | -7.00 | 15,675 | -825 | 89,650 |
| 4 Sept | 3088.70 | 157.15 | 30.00 | 37,950 | -3,025 | 90,475 |
| 3 Sept | 3125.35 | 127.15 | -22.85 | 1,72,975 | 61,050 | 93,500 |
| 2 Sept | 3102.50 | 150 | -5.25 | 21,725 | 10,450 | 32,450 |
| 30 Aug | 3104.95 | 155.25 | -2.95 | 18,700 | 6,050 | 21,725 |
| 29 Aug | 3103.45 | 158.2 | -17.30 | 11,275 | -825 | 15,125 |
| 28 Aug | 3089.45 | 175.5 | -26.35 | 17,600 | 9,350 | 15,400 |
| 27 Aug | 3034.00 | 201.85 | -15.20 | 9,075 | 1,925 | 6,050 |
| 26 Aug | 3019.75 | 217.05 | -10.95 | 5,500 | 825 | 4,400 |
| 23 Aug | 2997.65 | 228 | 47.65 | 1,375 | 0 | 3,575 |
| 22 Aug | 3065.65 | 180.35 | -442.30 | 9,350 | 3,575 | 3,575 |
| 21 Aug | 3036.95 | 622.65 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3008.95 | 622.65 | 0.00 | 0 | 0 | 0 |
| 19 Aug | 2977.70 | 622.65 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3200 expiring on 26SEP2024
Delta for 3200 PE is -
Historical price for 3200 PE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 181.2, which was 31.05 higher than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 89650
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 150.15, which was -7.00 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 89650
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 157.15, which was 30.00 higher than the previous day. The implied volatity was -, the open interest changed by -3025 which decreased total open position to 90475
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 127.15, which was -22.85 lower than the previous day. The implied volatity was -, the open interest changed by 61050 which increased total open position to 93500
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 150, which was -5.25 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 32450
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 155.25, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 21725
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 158.2, which was -17.30 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 15125
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 175.5, which was -26.35 lower than the previous day. The implied volatity was -, the open interest changed by 9350 which increased total open position to 15400
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 201.85, which was -15.20 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 6050
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 217.05, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 4400
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 228, which was 47.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3575
On 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 180.35, which was -442.30 lower than the previous day. The implied volatity was -, the open interest changed by 3575 which increased total open position to 3575
On 21 Aug MPHASIS was trading at 3036.95. The strike last trading price was 622.65, 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 622.65, 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 622.65, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0