MPHASIS
Mphasis Limited
Historical option data for MPHASIS
06 Sep 2024 04:12 PM IST
| MPHASIS 3300 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3051.50 | 25 | -6.50 | 4,38,625 | 35,750 | 1,63,900 | ||||
| 5 Sept | 3087.70 | 31.5 | -0.60 | 1,63,900 | 6,050 | 1,28,150 | ||||
| 4 Sept | 3088.70 | 32.1 | -12.65 | 4,35,875 | 4,675 | 1,22,650 | ||||
| 3 Sept | 3125.35 | 44.75 | 3.65 | 3,90,775 | -2,475 | 1,17,700 | ||||
| 2 Sept | 3102.50 | 41.1 | -3.90 | 2,72,250 | 17,050 | 1,20,450 | ||||
| 30 Aug | 3104.95 | 45 | -8.30 | 2,08,175 | 2,475 | 1,03,950 | ||||
| 29 Aug | 3103.45 | 53.3 | 4.80 | 2,11,750 | 10,725 | 1,01,475 | ||||
| 28 Aug | 3089.45 | 48.5 | 12.90 | 6,04,725 | 52,250 | 91,300 | ||||
| 27 Aug | 3034.00 | 35.6 | -2.95 | 31,350 | -1,650 | 38,775 | ||||
| 26 Aug | 3019.75 | 38.55 | 8.95 | 1,14,675 | 13,750 | 40,425 | ||||
|
|
||||||||||
| 23 Aug | 2997.65 | 29.6 | -14.35 | 40,425 | 11,550 | 26,400 | ||||
| 22 Aug | 3065.65 | 43.95 | 1.95 | 45,375 | 14,300 | 14,575 | ||||
| 20 Aug | 3008.95 | 42 | 550 | 275 | 275 | |||||
For Mphasis Limited - strike price 3300 expiring on 26SEP2024
Delta for 3300 CE is -
Historical price for 3300 CE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 25, which was -6.50 lower than the previous day. The implied volatity was -, the open interest changed by 35750 which increased total open position to 163900
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 31.5, which was -0.60 lower than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 128150
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 32.1, which was -12.65 lower than the previous day. The implied volatity was -, the open interest changed by 4675 which increased total open position to 122650
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 44.75, which was 3.65 higher than the previous day. The implied volatity was -, the open interest changed by -2475 which decreased total open position to 117700
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 41.1, which was -3.90 lower than the previous day. The implied volatity was -, the open interest changed by 17050 which increased total open position to 120450
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 45, which was -8.30 lower than the previous day. The implied volatity was -, the open interest changed by 2475 which increased total open position to 103950
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 53.3, which was 4.80 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 101475
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 48.5, which was 12.90 higher than the previous day. The implied volatity was -, the open interest changed by 52250 which increased total open position to 91300
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 35.6, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by -1650 which decreased total open position to 38775
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 38.55, which was 8.95 higher than the previous day. The implied volatity was -, the open interest changed by 13750 which increased total open position to 40425
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 29.6, which was -14.35 lower than the previous day. The implied volatity was -, the open interest changed by 11550 which increased total open position to 26400
On 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 43.95, which was 1.95 higher than the previous day. The implied volatity was -, the open interest changed by 14300 which increased total open position to 14575
On 20 Aug MPHASIS was trading at 3008.95. The strike last trading price was 42, 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 3300 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3051.50 | 265.7 | 43.70 | 1,375 | 0 | 1,375 |
| 5 Sept | 3087.70 | 222 | -12.95 | 275 | 0 | 1,375 |
| 4 Sept | 3088.70 | 234.95 | 39.95 | 275 | 0 | 1,375 |
| 3 Sept | 3125.35 | 195 | -19.15 | 275 | 0 | 1,375 |
| 2 Sept | 3102.50 | 214.15 | -10.85 | 825 | 550 | 1,375 |
| 30 Aug | 3104.95 | 225 | 3.10 | 550 | 0 | 275 |
| 29 Aug | 3103.45 | 221.9 | -83.10 | 550 | 0 | 275 |
| 28 Aug | 3089.45 | 305 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3034.00 | 305 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3019.75 | 305 | 0.00 | 0 | -275 | 0 |
| 23 Aug | 2997.65 | 305 | 38.75 | 1,100 | 0 | 550 |
| 22 Aug | 3065.65 | 266.25 | -447.70 | 550 | 0 | 0 |
| 20 Aug | 3008.95 | 713.95 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3300 expiring on 26SEP2024
Delta for 3300 PE is -
Historical price for 3300 PE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 265.7, which was 43.70 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 222, which was -12.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 234.95, which was 39.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 195, which was -19.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1375
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 214.15, which was -10.85 lower than the previous day. The implied volatity was -, the open interest changed by 550 which increased total open position to 1375
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 225, which was 3.10 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 221.9, which was -83.10 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 275
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 305, 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 305, 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 305, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by -275 which decreased total open position to 0
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 305, which was 38.75 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 550
On 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 266.25, which was -447.70 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 713.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0