MPHASIS
Mphasis Limited
Historical option data for MPHASIS
16 Sep 2024 04:12 PM IST
| MPHASIS 3250 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 16 Sept | 3125.75 | 28.55 | -3.55 | 86,900 | 1,375 | 70,400 | ||||
| 13 Sept | 3146.15 | 32.1 | 6.80 | 1,69,675 | -3,025 | 69,025 | ||||
| 12 Sept | 3098.05 | 25.3 | 0.00 | 39,050 | 550 | 71,775 | ||||
| 11 Sept | 3066.60 | 25.3 | -4.70 | 61,050 | 4,125 | 71,225 | ||||
| 10 Sept | 3080.40 | 30 | 8.80 | 1,36,950 | 10,450 | 67,100 | ||||
| 9 Sept | 2993.70 | 21.2 | -12.60 | 89,650 | 18,975 | 57,750 | ||||
| 6 Sept | 3051.50 | 33.8 | -8.50 | 1,09,175 | 7,975 | 39,050 | ||||
| 5 Sept | 3087.70 | 42.3 | 0.30 | 40,975 | 7,150 | 31,075 | ||||
| 4 Sept | 3088.70 | 42 | -16.55 | 91,300 | 6,325 | 23,650 | ||||
| 3 Sept | 3125.35 | 58.55 | 5.75 | 75,900 | 4,950 | 17,050 | ||||
| 2 Sept | 3102.50 | 52.8 | -6.20 | 21,450 | 550 | 12,100 | ||||
| 30 Aug | 3104.95 | 59 | -8.25 | 17,875 | 4,400 | 12,100 | ||||
| 29 Aug | 3103.45 | 67.25 | 5.80 | 19,525 | 550 | 7,425 | ||||
| 28 Aug | 3089.45 | 61.45 | 13.90 | 28,325 | 2,750 | 6,325 | ||||
| 27 Aug | 3034.00 | 47.55 | 4.70 | 3,300 | 1,100 | 3,300 | ||||
| 26 Aug | 3019.75 | 42.85 | -15.00 | 3,575 | 1,375 | 2,475 | ||||
| 23 Aug | 2997.65 | 57.85 | 0.00 | 825 | 0 | 275 | ||||
| 22 Aug | 3065.65 | 57.85 | 5.45 | 1,100 | 275 | 275 | ||||
|
|
||||||||||
| 20 Aug | 3008.95 | 52.4 | 550 | 275 | 275 | |||||
For Mphasis Limited - strike price 3250 expiring on 26SEP2024
Delta for 3250 CE is -
Historical price for 3250 CE is as follows
On 16 Sept MPHASIS was trading at 3125.75. The strike last trading price was 28.55, which was -3.55 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 70400
On 13 Sept MPHASIS was trading at 3146.15. The strike last trading price was 32.1, which was 6.80 higher than the previous day. The implied volatity was -, the open interest changed by -3025 which decreased total open position to 69025
On 12 Sept MPHASIS was trading at 3098.05. The strike last trading price was 25.3, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 71775
On 11 Sept MPHASIS was trading at 3066.60. The strike last trading price was 25.3, which was -4.70 lower than the previous day. The implied volatity was -, the open interest changed by 4125 which increased total open position to 71225
On 10 Sept MPHASIS was trading at 3080.40. The strike last trading price was 30, which was 8.80 higher than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 67100
On 9 Sept MPHASIS was trading at 2993.70. The strike last trading price was 21.2, which was -12.60 lower than the previous day. The implied volatity was -, the open interest changed by 18975 which increased total open position to 57750
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 33.8, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 7975 which increased total open position to 39050
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 42.3, which was 0.30 higher than the previous day. The implied volatity was -, the open interest changed by 7150 which increased total open position to 31075
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 42, which was -16.55 lower than the previous day. The implied volatity was -, the open interest changed by 6325 which increased total open position to 23650
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 58.55, which was 5.75 higher than the previous day. The implied volatity was -, the open interest changed by 4950 which increased total open position to 17050
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 52.8, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 12100
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 59, which was -8.25 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 12100
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 67.25, which was 5.80 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 7425
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 61.45, which was 13.90 higher than the previous day. The implied volatity was -, the open interest changed by 2750 which increased total open position to 6325
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 47.55, which was 4.70 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 3300
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 42.85, which was -15.00 lower than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 2475
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 57.85, 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 275
On 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 57.85, which was 5.45 higher than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
On 20 Aug MPHASIS was trading at 3008.95. The strike last trading price was 52.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 275
| MPHASIS 3250 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3125.75 | 128.5 | -1.50 | 1,100 | -550 | 6,325 |
| 13 Sept | 3146.15 | 130 | -39.75 | 825 | 0 | 6,875 |
| 12 Sept | 3098.05 | 169.75 | -27.30 | 2,200 | 550 | 7,150 |
| 11 Sept | 3066.60 | 197.05 | 10.10 | 4,400 | 1,375 | 6,600 |
| 10 Sept | 3080.40 | 186.95 | -66.95 | 275 | 0 | 4,950 |
| 9 Sept | 2993.70 | 253.9 | 29.65 | 1,375 | 0 | 5,500 |
| 6 Sept | 3051.50 | 224.25 | 37.20 | 44,275 | -550 | 5,500 |
| 5 Sept | 3087.70 | 187.05 | -44.90 | 275 | 0 | 6,050 |
| 4 Sept | 3088.70 | 231.95 | 73.95 | 1,375 | 550 | 6,050 |
| 3 Sept | 3125.35 | 158 | -25.45 | 6,050 | 1,925 | 5,500 |
| 2 Sept | 3102.50 | 183.45 | -12.55 | 275 | 0 | 3,300 |
| 30 Aug | 3104.95 | 196 | 0.00 | 0 | 1,100 | 0 |
| 29 Aug | 3103.45 | 196 | -7.75 | 4,400 | 825 | 3,025 |
| 28 Aug | 3089.45 | 203.75 | -28.35 | 4,950 | 1,650 | 2,200 |
| 27 Aug | 3034.00 | 232.1 | -186.20 | 1,650 | 0 | 0 |
| 26 Aug | 3019.75 | 418.3 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2997.65 | 418.3 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3065.65 | 418.3 | 0.00 | 0 | 0 | 0 |
| 20 Aug | 3008.95 | 418.3 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3250 expiring on 26SEP2024
Delta for 3250 PE is -
Historical price for 3250 PE is as follows
On 16 Sept MPHASIS was trading at 3125.75. The strike last trading price was 128.5, which was -1.50 lower than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 6325
On 13 Sept MPHASIS was trading at 3146.15. The strike last trading price was 130, which was -39.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6875
On 12 Sept MPHASIS was trading at 3098.05. The strike last trading price was 169.75, which was -27.30 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 7150
On 11 Sept MPHASIS was trading at 3066.60. The strike last trading price was 197.05, which was 10.10 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 6600
On 10 Sept MPHASIS was trading at 3080.40. The strike last trading price was 186.95, which was -66.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4950
On 9 Sept MPHASIS was trading at 2993.70. The strike last trading price was 253.9, which was 29.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5500
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 224.25, which was 37.20 higher than the previous day. The implied volatity was -, the open interest changed by -550 which decreased total open position to 5500
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 187.05, which was -44.90 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6050
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 231.95, which was 73.95 higher than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 6050
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 158, which was -25.45 lower than the previous day. The implied volatity was -, the open interest changed by 1925 which increased total open position to 5500
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 183.45, which was -12.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3300
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 196, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 0
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 196, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 3025
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 203.75, which was -28.35 lower than the previous day. The implied volatity was -, the open interest changed by 1650 which increased total open position to 2200
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 232.1, which was -186.20 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 418.3, 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 418.3, 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 418.3, 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 418.3, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0