MPHASIS
Mphasis Limited
Historical option data for MPHASIS
06 Sep 2024 04:12 PM IST
| MPHASIS 3400 CE | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI | ||||
| 6 Sept | 3051.50 | 13.95 | -3.35 | 1,55,100 | 4,400 | 1,82,050 | ||||
| 5 Sept | 3087.70 | 17.3 | -0.85 | 1,05,325 | 10,450 | 1,77,375 | ||||
| 4 Sept | 3088.70 | 18.15 | -7.25 | 3,19,550 | 30,250 | 1,66,925 | ||||
| 3 Sept | 3125.35 | 25.4 | 0.90 | 2,43,925 | 20,900 | 1,36,675 | ||||
| 2 Sept | 3102.50 | 24.5 | -2.75 | 2,84,350 | 19,800 | 1,16,325 | ||||
| 30 Aug | 3104.95 | 27.25 | -6.95 | 1,60,050 | 40,975 | 96,250 | ||||
| 29 Aug | 3103.45 | 34.2 | 4.20 | 82,500 | 9,625 | 55,275 | ||||
| 28 Aug | 3089.45 | 30 | 8.00 | 1,14,400 | 10,725 | 45,100 | ||||
| 27 Aug | 3034.00 | 22 | -6.20 | 11,825 | 3,300 | 34,100 | ||||
| 26 Aug | 3019.75 | 28.2 | 9.70 | 98,450 | 22,000 | 30,525 | ||||
| 23 Aug | 2997.65 | 18.5 | -8.50 | 8,250 | 3,300 | 8,250 | ||||
|
|
||||||||||
| 22 Aug | 3065.65 | 27 | 13,200 | 4,400 | 4,400 | |||||
For Mphasis Limited - strike price 3400 expiring on 26SEP2024
Delta for 3400 CE is -
Historical price for 3400 CE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 13.95, which was -3.35 lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 182050
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 17.3, which was -0.85 lower than the previous day. The implied volatity was -, the open interest changed by 10450 which increased total open position to 177375
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 18.15, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 30250 which increased total open position to 166925
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 25.4, which was 0.90 higher than the previous day. The implied volatity was -, the open interest changed by 20900 which increased total open position to 136675
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 24.5, which was -2.75 lower than the previous day. The implied volatity was -, the open interest changed by 19800 which increased total open position to 116325
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 27.25, which was -6.95 lower than the previous day. The implied volatity was -, the open interest changed by 40975 which increased total open position to 96250
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 34.2, which was 4.20 higher than the previous day. The implied volatity was -, the open interest changed by 9625 which increased total open position to 55275
On 28 Aug MPHASIS was trading at 3089.45. The strike last trading price was 30, which was 8.00 higher than the previous day. The implied volatity was -, the open interest changed by 10725 which increased total open position to 45100
On 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 22, which was -6.20 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 34100
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 28.2, which was 9.70 higher than the previous day. The implied volatity was -, the open interest changed by 22000 which increased total open position to 30525
On 23 Aug MPHASIS was trading at 2997.65. The strike last trading price was 18.5, which was -8.50 lower than the previous day. The implied volatity was -, the open interest changed by 3300 which increased total open position to 8250
On 22 Aug MPHASIS was trading at 3065.65. The strike last trading price was 27, which was lower than the previous day. The implied volatity was -, the open interest changed by 4400 which increased total open position to 4400
| MPHASIS 3400 PE | ||||||
|---|---|---|---|---|---|---|
| Date | Close | Ltp | Change | Volume | Change OI | OI |
| 6 Sept | 3051.50 | 347.15 | -14.85 | 1,100 | 0 | 1,925 |
| 5 Sept | 3087.70 | 362 | 0.00 | 0 | 275 | 0 |
| 4 Sept | 3088.70 | 362 | 100.00 | 275 | 0 | 1,650 |
| 3 Sept | 3125.35 | 262 | -44.90 | 275 | 0 | 1,925 |
| 2 Sept | 3102.50 | 306.9 | 0.00 | 0 | 275 | 0 |
| 30 Aug | 3104.95 | 306.9 | -58.10 | 550 | 275 | 1,925 |
| 29 Aug | 3103.45 | 365 | 0.00 | 0 | 0 | 0 |
| 28 Aug | 3089.45 | 365 | 0.00 | 0 | 1,100 | 0 |
| 27 Aug | 3034.00 | 365 | 35.00 | 1,100 | 825 | 1,375 |
| 26 Aug | 3019.75 | 330 | -477.40 | 550 | 0 | 0 |
| 23 Aug | 2997.65 | 807.4 | 0.00 | 0 | 0 | 0 |
| 22 Aug | 3065.65 | 807.4 | 0 | 0 | 0 | |
For Mphasis Limited - strike price 3400 expiring on 26SEP2024
Delta for 3400 PE is -
Historical price for 3400 PE is as follows
On 6 Sept MPHASIS was trading at 3051.50. The strike last trading price was 347.15, which was -14.85 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1925
On 5 Sept MPHASIS was trading at 3087.70. The strike last trading price was 362, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 0
On 4 Sept MPHASIS was trading at 3088.70. The strike last trading price was 362, which was 100.00 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1650
On 3 Sept MPHASIS was trading at 3125.35. The strike last trading price was 262, 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 1925
On 2 Sept MPHASIS was trading at 3102.50. The strike last trading price was 306.9, which was 0.00 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 0
On 30 Aug MPHASIS was trading at 3104.95. The strike last trading price was 306.9, which was -58.10 lower than the previous day. The implied volatity was -, the open interest changed by 275 which increased total open position to 1925
On 29 Aug MPHASIS was trading at 3103.45. The strike last trading price was 365, 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 365, 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 27 Aug MPHASIS was trading at 3034.00. The strike last trading price was 365, which was 35.00 higher than the previous day. The implied volatity was -, the open interest changed by 825 which increased total open position to 1375
On 26 Aug MPHASIS was trading at 3019.75. The strike last trading price was 330, which was -477.40 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 807.4, 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 807.4, which was lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0