MPHASIS
Mphasis Limited
Historical option data for MPHASIS
16 Sep 2024 04:12 PM IST
| MPHASIS 3350 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
|
|
||||||||||
| 16 Sept | 3125.75 | 12.8 | -1.70 | 34,925 | -825 | 19,800 | ||||
| 13 Sept | 3146.15 | 14.5 | 1.20 | 58,025 | 2,200 | 20,900 | ||||
| 12 Sept | 3098.05 | 13.3 | 0.05 | 7,425 | 1,375 | 18,700 | ||||
| 11 Sept | 3066.60 | 13.25 | -3.15 | 27,225 | -1,375 | 17,600 | ||||
| 10 Sept | 3080.40 | 16.4 | 4.60 | 36,850 | 6,050 | 20,350 | ||||
| 9 Sept | 2993.70 | 11.8 | -6.95 | 16,225 | -3,025 | 14,575 | ||||
| 6 Sept | 3051.50 | 18.75 | -4.15 | 24,750 | -2,750 | 17,325 | ||||
| 5 Sept | 3087.70 | 22.9 | -1.00 | 9,075 | 275 | 19,800 | ||||
| 4 Sept | 3088.70 | 23.9 | -9.75 | 83,050 | 5,225 | 19,525 | ||||
| 3 Sept | 3125.35 | 33.65 | 1.65 | 32,450 | 7,425 | 14,300 | ||||
| 2 Sept | 3102.50 | 32 | -2.00 | 9,350 | 4,400 | 6,875 | ||||
| 30 Aug | 3104.95 | 34 | -9.80 | 3,850 | 1,100 | 2,475 | ||||
| 29 Aug | 3103.45 | 43.8 | 6.35 | 1,375 | 1,100 | 1,100 | ||||
| 28 Aug | 3089.45 | 37.45 | 0.00 | 0 | 0 | 0 | ||||
| 27 Aug | 3034.00 | 37.45 | 0.00 | 0 | 0 | 0 | ||||
| 26 Aug | 3019.75 | 37.45 | 0.00 | 0 | 0 | 0 | ||||
| 23 Aug | 2997.65 | 37.45 | 0.00 | 0 | 0 | 0 | ||||
| 22 Aug | 3065.65 | 37.45 | 0 | 0 | 0 | |||||
For Mphasis Limited - strike price 3350 expiring on 26SEP2024
Delta for 3350 CE is -
Historical price for 3350 CE is as follows
On 16 Sept MPHASIS was trading at 3125.75. The strike last trading price was 12.8, which was -1.70 lower than the previous day. The implied volatity was -, the open interest changed by -825 which decreased total open position to 19800
On 13 Sept MPHASIS was trading at 3146.15. The strike last trading price was 14.5, which was 1.20 higher than the previous day. The implied volatity was -, the open interest changed by 2200 which increased total open position to 20900
On 12 Sept MPHASIS was trading at 3098.05. The strike last trading price was 13.3, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 1375 which increased total open position to 18700
On 11 Sept MPHASIS was trading at 3066.60. The strike last trading price was 13.25, which was -3.15 lower than the previous day. The implied volatity was -, the open interest changed by -1375 which decreased total open position to 17600
On 10 Sept MPHASIS was trading at 3080.40. The strike last trading price was 16.4, which was 4.60 higher than the previous day. The implied volatity was -, the open interest changed by 6050 which increased total open position to 20350
On 9 Sept MPHASIS was trading at 2993.70. The strike last trading price was 11.8, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by -3025 which decreased total open position to 14575
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 18.75, which was -4.15 lower than the previous day. The implied volatity was -, the open interest changed by -2750 which decreased total open position to 17325
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 22.9, which was -1.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 19800
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 23.9, which was -9.75 lower than the previous day. The implied volatity was -, the open interest changed by 5225 which increased total open position to 19525
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 33.65, which was 1.65 higher than the previous day. The implied volatity was -, the open interest changed by 7425 which increased total open position to 14300
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 32, which was -2.00 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 6875
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 34, which was -9.80 lower than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 2475
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 43.8, which was 6.35 higher than the previous day. The implied volatity was -, the open interest changed by 1100 which increased total open position to 1100
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 37.45, 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 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 37.45, 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 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 37.45, 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 Aug MPHASIS was trading at 2997.65. The strike last trading price was 37.45, 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 Aug MPHASIS was trading at 3065.65. The strike last trading price was 37.45, 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 3350 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 16 Sept | 3125.75 | 500.95 | 0.00 | 0 | 0 | 0 |
| 13 Sept | 3146.15 | 500.95 | 0.00 | 0 | 0 | 0 |
| 12 Sept | 3098.05 | 500.95 | 0.00 | 0 | 0 | 0 |
| 11 Sept | 3066.60 | 500.95 | 0.00 | 0 | 0 | 0 |
| 10 Sept | 3080.40 | 500.95 | 0.00 | 0 | 0 | 0 |
| 9 Sept | 2993.70 | 500.95 | 0.00 | 0 | 0 | 0 |
| 6 Sept | 3051.50 | 500.95 | 0.00 | 0 | 0 | 0 |
| 5 Sept | 3087.70 | 500.95 | 0.00 | 0 | 0 | 0 |
| 4 Sept | 3088.70 | 500.95 | 0.00 | 0 | 0 | 0 |
| 3 Sept | 3125.35 | 500.95 | 0.00 | 0 | 0 | 0 |
| 2 Sept | 3102.50 | 500.95 | 0.00 | 0 | 0 | 0 |
| 30 Aug | 3104.95 | 500.95 | 0.00 | 0 | 0 | 0 |
| 29 Aug | 3103.45 | 500.95 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3089.45 | 500.95 | 0.00 | 0 | 0 | 0 |
| 27 Aug | 3034.00 | 500.95 | 0.00 | 0 | 0 | 0 |
| 26 Aug | 3019.75 | 500.95 | 0.00 | 0 | 0 | 0 |
| 23 Aug | 2997.65 | 500.95 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3065.65 | 500.95 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3350 expiring on 26SEP2024
Delta for 3350 PE is -
Historical price for 3350 PE is as follows
On 16 Sept MPHASIS was trading at 3125.75. The strike last trading price was 500.95, 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 0
On 13 Sept MPHASIS was trading at 3146.15. The strike last trading price was 500.95, 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 0
On 12 Sept MPHASIS was trading at 3098.05. The strike last trading price was 500.95, 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 0
On 11 Sept MPHASIS was trading at 3066.60. The strike last trading price was 500.95, 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 0
On 10 Sept MPHASIS was trading at 3080.40. The strike last trading price was 500.95, 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 0
On 9 Sept MPHASIS was trading at 2993.70. The strike last trading price was 500.95, 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 0
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 500.95, 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 0
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 500.95, 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 0
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 500.95, 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 0
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 500.95, 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 0
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 500.95, 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 0
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 500.95, 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 0
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 500.95, 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 0
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 500.95, 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 0
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 500.95, 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 0
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 500.95, 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 0
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 500.95, 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 0
On 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 500.95, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0