MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Mar 2026 04:12 PM IST
| MPHASIS 30-MAR-2026 2150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.35
Vega: 1.28
Theta: -2.5
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Mar | 2091.10 | 28 | 6.7 | 36.17 | 860 | 61 | 660 | |||||||||
| 19 Mar | 2047.40 | 22 | -25.1 | 36.73 | 349 | 8 | 608 | |||||||||
| 18 Mar | 2123.80 | 45.6 | 16.25 | 33.93 | 2,922 | 175 | 605 | |||||||||
| 17 Mar | 2074.10 | 28.55 | -8.45 | 35.91 | 859 | 195 | 429 | |||||||||
| 16 Mar | 2081.10 | 36.3 | -18.8 | 37.19 | 443 | 84 | 321 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 2114.80 | 54.85 | -43.35 | 38.83 | 452 | 141 | 238 | |||||||||
| 12 Mar | 2185.20 | 99.75 | -0.65 | 39.24 | 69 | 5 | 99 | |||||||||
| 11 Mar | 2184.90 | 101.4 | -8.5 | 39.71 | 56 | -16 | 90 | |||||||||
| 10 Mar | 2202.20 | 117.5 | 3.8 | 36.97 | 1,696 | 79 | 106 | |||||||||
| 9 Mar | 2187.70 | 114.4 | -33.6 | 45.51 | 42 | 24 | 26 | |||||||||
| 6 Mar | 2214.80 | 148 | -10.4 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2231.60 | 148 | -10.4 | 40.56 | 2 | 0 | 2 | |||||||||
| 4 Mar | 2267.20 | 158.4 | -524.1 | - | 9 | 0 | 2 | |||||||||
| 2 Mar | 2255.50 | 158.4 | -524.1 | 29.67 | 9 | 3 | 3 | |||||||||
| 27 Feb | 2296.50 | 682.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2261.50 | 682.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2257.60 | 682.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2223.00 | 682.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Feb | 2309.80 | 682.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2373.80 | 682.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2376.70 | 682.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2435.80 | 682.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2465.20 | 682.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2461.50 | 682.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2458.40 | 682.5 | 0 | - | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2150 expiring on 30MAR2026
Delta for 2150 CE is 0.35
Historical price for 2150 CE is as follows
On 20 Mar MPHASIS was trading at 2091.10. The strike last trading price was 28, which was 6.7 higher than the previous day. The implied volatity was 36.17, the open interest changed by 61 which increased total open position to 660
On 19 Mar MPHASIS was trading at 2047.40. The strike last trading price was 22, which was -25.1 lower than the previous day. The implied volatity was 36.73, the open interest changed by 8 which increased total open position to 608
On 18 Mar MPHASIS was trading at 2123.80. The strike last trading price was 45.6, which was 16.25 higher than the previous day. The implied volatity was 33.93, the open interest changed by 175 which increased total open position to 605
On 17 Mar MPHASIS was trading at 2074.10. The strike last trading price was 28.55, which was -8.45 lower than the previous day. The implied volatity was 35.91, the open interest changed by 195 which increased total open position to 429
On 16 Mar MPHASIS was trading at 2081.10. The strike last trading price was 36.3, which was -18.8 lower than the previous day. The implied volatity was 37.19, the open interest changed by 84 which increased total open position to 321
On 13 Mar MPHASIS was trading at 2114.80. The strike last trading price was 54.85, which was -43.35 lower than the previous day. The implied volatity was 38.83, the open interest changed by 141 which increased total open position to 238
On 12 Mar MPHASIS was trading at 2185.20. The strike last trading price was 99.75, which was -0.65 lower than the previous day. The implied volatity was 39.24, the open interest changed by 5 which increased total open position to 99
On 11 Mar MPHASIS was trading at 2184.90. The strike last trading price was 101.4, which was -8.5 lower than the previous day. The implied volatity was 39.71, the open interest changed by -16 which decreased total open position to 90
On 10 Mar MPHASIS was trading at 2202.20. The strike last trading price was 117.5, which was 3.8 higher than the previous day. The implied volatity was 36.97, the open interest changed by 79 which increased total open position to 106
On 9 Mar MPHASIS was trading at 2187.70. The strike last trading price was 114.4, which was -33.6 lower than the previous day. The implied volatity was 45.51, the open interest changed by 24 which increased total open position to 26
On 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 148, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Mar MPHASIS was trading at 2231.60. The strike last trading price was 148, which was -10.4 lower than the previous day. The implied volatity was 40.56, the open interest changed by 0 which decreased total open position to 2
On 4 Mar MPHASIS was trading at 2267.20. The strike last trading price was 158.4, which was -524.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 158.4, which was -524.1 lower than the previous day. The implied volatity was 29.67, the open interest changed by 3 which increased total open position to 3
On 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 682.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Feb MPHASIS was trading at 2261.50. The strike last trading price was 682.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 25 Feb MPHASIS was trading at 2257.60. The strike last trading price was 682.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Feb MPHASIS was trading at 2223.00. The strike last trading price was 682.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Feb MPHASIS was trading at 2309.80. The strike last trading price was 682.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Feb MPHASIS was trading at 2373.80. The strike last trading price was 682.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Feb MPHASIS was trading at 2376.70. The strike last trading price was 682.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Feb MPHASIS was trading at 2435.80. The strike last trading price was 682.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Feb MPHASIS was trading at 2465.20. The strike last trading price was 682.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Feb MPHASIS was trading at 2461.50. The strike last trading price was 682.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MPHASIS was trading at 2458.40. The strike last trading price was 682.5, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 30MAR2026 2150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.64
Vega: 1.3
Theta: -2.19
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Mar | 2091.10 | 87 | -32.8 | 39.89 | 118 | 18 | 186 |
| 19 Mar | 2047.40 | 114.45 | 45.15 | 44.62 | 82 | -12 | 166 |
| 18 Mar | 2123.80 | 68.05 | -35 | 39.27 | 552 | -26 | 178 |
| 17 Mar | 2074.10 | 105.65 | 2.95 | 40.64 | 71 | -35 | 203 |
| 16 Mar | 2081.10 | 105.9 | 13.5 | 43.99 | 231 | -26 | 237 |
| 13 Mar | 2114.80 | 93.6 | 38.8 | 40.97 | 517 | -6 | 256 |
| 12 Mar | 2185.20 | 54.4 | -9.3 | 39.04 | 462 | 171 | 270 |
| 11 Mar | 2184.90 | 64.95 | 9.85 | 43.1 | 188 | -8 | 89 |
| 10 Mar | 2202.20 | 52.15 | -11.1 | 41.3 | 1,161 | 30 | 97 |
| 9 Mar | 2187.70 | 64.75 | 9.75 | 40.03 | 192 | -5 | 68 |
| 6 Mar | 2214.80 | 55 | 7.2 | 41.54 | 62 | 13 | 72 |
| 5 Mar | 2231.60 | 48 | 1.1 | 38.46 | 121 | -5 | 59 |
| 4 Mar | 2267.20 | 47.1 | 1.5 | 41.97 | 142 | 28 | 61 |
| 2 Mar | 2255.50 | 43.8 | 4.55 | 39.71 | 51 | 5 | 35 |
| 27 Feb | 2296.50 | 39.9 | -8.15 | 39.62 | 145 | -11 | 30 |
| 26 Feb | 2261.50 | 48 | -9 | 39.59 | 48 | 10 | 41 |
| 25 Feb | 2257.60 | 60.25 | -12.65 | 41.81 | 60 | -5 | 31 |
| 24 Feb | 2223.00 | 72.9 | 39.55 | 43.09 | 63 | 25 | 36 |
| 23 Feb | 2309.80 | 33.35 | 0 | 34.87 | 1 | 0 | 11 |
| 20 Feb | 2373.80 | 33.35 | 14.8 | 40.05 | 3 | 1 | 13 |
| 19 Feb | 2376.70 | 18.55 | -8.55 | - | 0 | 0 | 12 |
| 18 Feb | 2435.80 | 18.55 | -8.55 | - | 0 | 0 | 12 |
| 17 Feb | 2465.20 | 18.55 | -8.55 | 38.21 | 1 | 0 | 12 |
| 16 Feb | 2461.50 | 27.1 | -8.5 | 42.95 | 4 | 1 | 14 |
| 13 Feb | 2458.40 | 35.6 | 31.7 | 45.09 | 14 | 13 | 13 |
For Mphasis Limited - strike price 2150 expiring on 30MAR2026
Delta for 2150 PE is -0.64
Historical price for 2150 PE is as follows
On 20 Mar MPHASIS was trading at 2091.10. The strike last trading price was 87, which was -32.8 lower than the previous day. The implied volatity was 39.89, the open interest changed by 18 which increased total open position to 186
On 19 Mar MPHASIS was trading at 2047.40. The strike last trading price was 114.45, which was 45.15 higher than the previous day. The implied volatity was 44.62, the open interest changed by -12 which decreased total open position to 166
On 18 Mar MPHASIS was trading at 2123.80. The strike last trading price was 68.05, which was -35 lower than the previous day. The implied volatity was 39.27, the open interest changed by -26 which decreased total open position to 178
On 17 Mar MPHASIS was trading at 2074.10. The strike last trading price was 105.65, which was 2.95 higher than the previous day. The implied volatity was 40.64, the open interest changed by -35 which decreased total open position to 203
On 16 Mar MPHASIS was trading at 2081.10. The strike last trading price was 105.9, which was 13.5 higher than the previous day. The implied volatity was 43.99, the open interest changed by -26 which decreased total open position to 237
On 13 Mar MPHASIS was trading at 2114.80. The strike last trading price was 93.6, which was 38.8 higher than the previous day. The implied volatity was 40.97, the open interest changed by -6 which decreased total open position to 256
On 12 Mar MPHASIS was trading at 2185.20. The strike last trading price was 54.4, which was -9.3 lower than the previous day. The implied volatity was 39.04, the open interest changed by 171 which increased total open position to 270
On 11 Mar MPHASIS was trading at 2184.90. The strike last trading price was 64.95, which was 9.85 higher than the previous day. The implied volatity was 43.1, the open interest changed by -8 which decreased total open position to 89
On 10 Mar MPHASIS was trading at 2202.20. The strike last trading price was 52.15, which was -11.1 lower than the previous day. The implied volatity was 41.3, the open interest changed by 30 which increased total open position to 97
On 9 Mar MPHASIS was trading at 2187.70. The strike last trading price was 64.75, which was 9.75 higher than the previous day. The implied volatity was 40.03, the open interest changed by -5 which decreased total open position to 68
On 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 55, which was 7.2 higher than the previous day. The implied volatity was 41.54, the open interest changed by 13 which increased total open position to 72
On 5 Mar MPHASIS was trading at 2231.60. The strike last trading price was 48, which was 1.1 higher than the previous day. The implied volatity was 38.46, the open interest changed by -5 which decreased total open position to 59
On 4 Mar MPHASIS was trading at 2267.20. The strike last trading price was 47.1, which was 1.5 higher than the previous day. The implied volatity was 41.97, the open interest changed by 28 which increased total open position to 61
On 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 43.8, which was 4.55 higher than the previous day. The implied volatity was 39.71, the open interest changed by 5 which increased total open position to 35
On 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 39.9, which was -8.15 lower than the previous day. The implied volatity was 39.62, the open interest changed by -11 which decreased total open position to 30
On 26 Feb MPHASIS was trading at 2261.50. The strike last trading price was 48, which was -9 lower than the previous day. The implied volatity was 39.59, the open interest changed by 10 which increased total open position to 41
On 25 Feb MPHASIS was trading at 2257.60. The strike last trading price was 60.25, which was -12.65 lower than the previous day. The implied volatity was 41.81, the open interest changed by -5 which decreased total open position to 31
On 24 Feb MPHASIS was trading at 2223.00. The strike last trading price was 72.9, which was 39.55 higher than the previous day. The implied volatity was 43.09, the open interest changed by 25 which increased total open position to 36
On 23 Feb MPHASIS was trading at 2309.80. The strike last trading price was 33.35, which was 0 lower than the previous day. The implied volatity was 34.87, the open interest changed by 0 which decreased total open position to 11
On 20 Feb MPHASIS was trading at 2373.80. The strike last trading price was 33.35, which was 14.8 higher than the previous day. The implied volatity was 40.05, the open interest changed by 1 which increased total open position to 13
On 19 Feb MPHASIS was trading at 2376.70. The strike last trading price was 18.55, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 18 Feb MPHASIS was trading at 2435.80. The strike last trading price was 18.55, which was -8.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Feb MPHASIS was trading at 2465.20. The strike last trading price was 18.55, which was -8.55 lower than the previous day. The implied volatity was 38.21, the open interest changed by 0 which decreased total open position to 12
On 16 Feb MPHASIS was trading at 2461.50. The strike last trading price was 27.1, which was -8.5 lower than the previous day. The implied volatity was 42.95, the open interest changed by 1 which increased total open position to 14
On 13 Feb MPHASIS was trading at 2458.40. The strike last trading price was 35.6, which was 31.7 higher than the previous day. The implied volatity was 45.09, the open interest changed by 13 which increased total open position to 13
