MPHASIS
Mphasis Limited
Historical option data for MPHASIS
14 May 2026 04:10 PM IST
| MPHASIS 26-May-2026 (11d) 2200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.27
Vega: 0.01
Theta: -1.77
Gamma: 0.00267
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 14 May | 2115.10 | 19.9 | -9.950000000000003 (-33.33%) | 31.84 | 1,053 | 10 | 485 | |||||||||
| 13 May | 2145.20 | 30.2 | -4.050000000000001 (-11.82%) | 30.01 | 411 | 32 | 476 | |||||||||
| 12 May | 2146.50 | 35.3 | -31.10000000000001 (-46.84%) | 31.93 | 1,200 | -8 | 445 | |||||||||
| 11 May | 2201.20 | 67.1 | -10.950000000000003 (-14.03%) | 0 | 661 | 91 | 455 | |||||||||
| 8 May | 2214.20 | 76.4 | 11.5 (17.72%) | 34.16 | 1,507 | 61 | 369 | |||||||||
| 7 May | 2193.10 | 62.95 | -27.39999999999999 (-30.33%) | 24.89 | 1,032 | 4 | 309 | |||||||||
|
|
||||||||||||||||
| 6 May | 2218.50 | 86.75 | -1.2000000000000028 (-1.36%) | 34.95 | 685 | 28 | 303 | |||||||||
| 5 May | 2209.80 | 87.65 | -43.400000000000006 (-33.12%) | 36.88 | 522 | 107 | 276 | |||||||||
| 4 May | 2276.60 | 131.05 | -11.149999999999977 (-7.84%) | 37.8 | 69 | -32 | 170 | |||||||||
| 30 Apr | 2276.70 | 142.2 | 14 (10.92%) | 38.02 | 504 | -10 | 192 | |||||||||
| 29 Apr | 2250.70 | 120.9 | -25.849999999999994 (-17.61%) | 38.55 | 238 | 76 | 195 | |||||||||
| 28 Apr | 2270.30 | 152.1 | 5 (3.40%) | 41.12 | 104 | 53 | 119 | |||||||||
| 27 Apr | 2264.90 | 150 | 50.599999999999994 (50.91%) | 40.47 | 167 | 40 | 66 | |||||||||
| 24 Apr | 2175.80 | 100 | -153.5 (-60.55%) | 40.22 | 46 | 23 | 24 | |||||||||
| 23 Apr | 2277.00 | 253.5 | -4.600000000000023 (-1.78%) | - | 0 | 0 | 1 | |||||||||
| 22 Apr | 2331.00 | 253.5 | -4.600000000000023 (-1.78%) | - | 0 | 0 | 1 | |||||||||
| 21 Apr | 2419.00 | 253.5 | -4.600000000000023 (-1.78%) | 35.8 | 0 | 0 | 1 | |||||||||
| 20 Apr | 2417.00 | 253.5 | 65.9 (35.13%) | 35.8 | 1 | 0 | 0 | |||||||||
| 17 Apr | 2462.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 2441.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 2409.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2316.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2326.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 2385.30 | 187.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2350.80 | 187.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 2328.10 | 187.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 2235.20 | 187.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 2209.90 | 187.6 | 0 (0.00%) | 0.82 | 0 | 0 | 0 | |||||||||
| 1 Apr | 2136.60 | 187.6 | 0 (0.00%) | 1.24 | 0 | 0 | 0 | |||||||||
| 30 Mar | 2053.00 | 187.6 | 0 (0.00%) | 3.42 | 0 | 0 | 0 | |||||||||
| 27 Mar | 2117.00 | 187.6 | 0 (0.00%) | 1.59 | 0 | 0 | 0 | |||||||||
| 25 Mar | 2132.10 | 187.6 | 0 (0.00%) | 1.03 | 0 | 0 | 0 | |||||||||
| 24 Mar | 2116.80 | 187.6 | 0 (0.00%) | 1.48 | 0 | 0 | 0 | |||||||||
| 23 Mar | 2063.60 | 187.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 2091.10 | 187.6 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 2047.40 | 187.6 | 0 (0.00%) | 3.43 | 0 | 0 | 0 | |||||||||
| 18 Mar | 2123.80 | 187.6 | 0 (0.00%) | 0.97 | 0 | 0 | 0 | |||||||||
| 17 Mar | 2074.10 | 0 | 0 (0.00%) | 2.42 | 0 | 0 | 0 | |||||||||
| 16 Mar | 2081.10 | 0 | 0 (0.00%) | 2.34 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2114.80 | 0 | 0 (0.00%) | 0.93 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2185.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2184.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2202.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2187.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2214.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2231.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2267.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2255.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2296.50 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2200 expiring on 26MAY2026
Delta for 2200 CE is 0.27
Historical price for 2200 CE is as follows
On 14 May MPHASIS was trading at 2115.10. The strike last trading price was 19.9, which was -9.950000000000003 lower than the previous day. The implied volatity was 31.84, the open interest changed by 10 which increased total open position to 485
On 13 May MPHASIS was trading at 2145.20. The strike last trading price was 30.2, which was -4.050000000000001 lower than the previous day. The implied volatity was 30.01, the open interest changed by 32 which increased total open position to 476
On 12 May MPHASIS was trading at 2146.50. The strike last trading price was 35.3, which was -31.10000000000001 lower than the previous day. The implied volatity was 31.93, the open interest changed by -8 which decreased total open position to 445
On 11 May MPHASIS was trading at 2201.20. The strike last trading price was 67.1, which was -10.950000000000003 lower than the previous day. The implied volatity was 0, the open interest changed by 91 which increased total open position to 455
On 8 May MPHASIS was trading at 2214.20. The strike last trading price was 76.4, which was 11.5 higher than the previous day. The implied volatity was 34.16, the open interest changed by 61 which increased total open position to 369
On 7 May MPHASIS was trading at 2193.10. The strike last trading price was 62.95, which was -27.39999999999999 lower than the previous day. The implied volatity was 24.89, the open interest changed by 4 which increased total open position to 309
On 6 May MPHASIS was trading at 2218.50. The strike last trading price was 86.75, which was -1.2000000000000028 lower than the previous day. The implied volatity was 34.95, the open interest changed by 28 which increased total open position to 303
On 5 May MPHASIS was trading at 2209.80. The strike last trading price was 87.65, which was -43.400000000000006 lower than the previous day. The implied volatity was 36.88, the open interest changed by 107 which increased total open position to 276
On 4 May MPHASIS was trading at 2276.60. The strike last trading price was 131.05, which was -11.149999999999977 lower than the previous day. The implied volatity was 37.8, the open interest changed by -32 which decreased total open position to 170
On 30 Apr MPHASIS was trading at 2276.70. The strike last trading price was 142.2, which was 14 higher than the previous day. The implied volatity was 38.02, the open interest changed by -10 which decreased total open position to 192
On 29 Apr MPHASIS was trading at 2250.70. The strike last trading price was 120.9, which was -25.849999999999994 lower than the previous day. The implied volatity was 38.55, the open interest changed by 76 which increased total open position to 195
On 28 Apr MPHASIS was trading at 2270.30. The strike last trading price was 152.1, which was 5 higher than the previous day. The implied volatity was 41.12, the open interest changed by 53 which increased total open position to 119
On 27 Apr MPHASIS was trading at 2264.90. The strike last trading price was 150, which was 50.599999999999994 higher than the previous day. The implied volatity was 40.47, the open interest changed by 40 which increased total open position to 66
On 24 Apr MPHASIS was trading at 2175.80. The strike last trading price was 100, which was -153.5 lower than the previous day. The implied volatity was 40.22, the open interest changed by 23 which increased total open position to 24
On 23 Apr MPHASIS was trading at 2277.00. The strike last trading price was 253.5, which was -4.600000000000023 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 253.5, which was -4.600000000000023 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 253.5, which was -4.600000000000023 lower than the previous day. The implied volatity was 35.8, the open interest changed by 0 which decreased total open position to 1
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 253.5, which was 65.9 higher than the previous day. The implied volatity was 35.8, the open interest changed by 0 which decreased total open position to 0
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 0, 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 Apr MPHASIS was trading at 2441.80. The strike last trading price was 0, 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 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 0, 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 Apr MPHASIS was trading at 2316.10. The strike last trading price was 0, 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 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 0, 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 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 187.6, 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 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 187.6, 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 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 187.6, 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 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 187.6, 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 2 Apr MPHASIS was trading at 2209.90. The strike last trading price was 187.6, which was 0 lower than the previous day. The implied volatity was 0.82, the open interest changed by 0 which decreased total open position to 0
On 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 187.6, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 30 Mar MPHASIS was trading at 2053.00. The strike last trading price was 187.6, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 187.6, which was 0 lower than the previous day. The implied volatity was 1.59, the open interest changed by 0 which decreased total open position to 0
On 25 Mar MPHASIS was trading at 2132.10. The strike last trading price was 187.6, which was 0 lower than the previous day. The implied volatity was 1.03, the open interest changed by 0 which decreased total open position to 0
On 24 Mar MPHASIS was trading at 2116.80. The strike last trading price was 187.6, which was 0 lower than the previous day. The implied volatity was 1.48, the open interest changed by 0 which decreased total open position to 0
On 23 Mar MPHASIS was trading at 2063.60. The strike last trading price was 187.6, 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 Mar MPHASIS was trading at 2091.10. The strike last trading price was 187.6, 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 Mar MPHASIS was trading at 2047.40. The strike last trading price was 187.6, which was 0 lower than the previous day. The implied volatity was 3.43, the open interest changed by 0 which decreased total open position to 0
On 18 Mar MPHASIS was trading at 2123.80. The strike last trading price was 187.6, which was 0 lower than the previous day. The implied volatity was 0.97, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MPHASIS was trading at 2074.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.42, the open interest changed by 0 which decreased total open position to 0
On 16 Mar MPHASIS was trading at 2081.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.34, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MPHASIS was trading at 2114.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.93, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MPHASIS was trading at 2185.20. The strike last trading price was 0, 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 11 Mar MPHASIS was trading at 2184.90. The strike last trading price was 0, 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 10 Mar MPHASIS was trading at 2202.20. The strike last trading price was 0, 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 9 Mar MPHASIS was trading at 2187.70. The strike last trading price was 0, 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 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 0, 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 5 Mar MPHASIS was trading at 2231.60. The strike last trading price was 0, 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 4 Mar MPHASIS was trading at 2267.20. The strike last trading price was 0, 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 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 0, 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 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 0, 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 26-May-2026 (11d) 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.68
Vega: 0.01
Theta: -2.01
Gamma: 0.00232
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 14 May | 2115.10 | 110.45 | 18.85000000000001 (20.58%) | 39.59 | 91 | -49 | 268 |
| 13 May | 2145.20 | 91.5 | -1.7000000000000028 (-1.82%) | 0 | 78 | 23 | 317 |
| 12 May | 2146.50 | 92.15 | 34.400000000000006 (59.57%) | 39.23 | 1,205 | -220 | 296 |
| 11 May | 2201.20 | 56.35 | 0.8500000000000014 (1.53%) | 0 | 280 | 33 | 515 |
| 8 May | 2214.20 | 57.05 | -18.150000000000006 (-24.14%) | 33.25 | 207 | -32 | 482 |
| 7 May | 2193.10 | 76.5 | 19.35 (33.86%) | 43.33 | 922 | 41 | 515 |
| 6 May | 2218.50 | 57.75 | -8.650000000000006 (-13.03%) | 33.85 | 508 | -18 | 474 |
| 5 May | 2209.80 | 67.8 | 21 (44.87%) | 36.11 | 600 | -3 | 494 |
| 4 May | 2276.60 | 47.55 | -3.9000000000000057 (-7.58%) | 37.33 | 219 | -342 | 494 |
| 30 Apr | 2276.70 | 52.25 | -19.150000000000006 (-26.82%) | 36.72 | 2,319 | -327 | 509 |
| 29 Apr | 2250.70 | 74.7 | 5 (7.17%) | 40.18 | 1,817 | 459 | 838 |
| 28 Apr | 2270.30 | 71.9 | -1.6499999999999915 (-2.24%) | 43.16 | 242 | 120 | 369 |
| 27 Apr | 2264.90 | 72.5 | -47.55 (-39.61%) | 41.93 | 168 | 43 | 249 |
| 24 Apr | 2175.80 | 120 | 46.55 (63.38%) | 44.58 | 306 | 104 | 143 |
| 23 Apr | 2277.00 | 73.5 | 25.299999999999997 (52.49%) | 42.47 | 42 | 18 | 35 |
| 22 Apr | 2331.00 | 48.2 | 14.700000000000003 (43.88%) | 38.27 | 5 | 4 | 16 |
| 21 Apr | 2419.00 | 33.5 | -4.850000000000001 (-12.65%) | 39.26 | 4 | 0 | 8 |
| 20 Apr | 2417.00 | 38.35 | -2.6499999999999986 (-6.46%) | 41.39 | 7 | 1 | 8 |
| 17 Apr | 2462.20 | 41 | 13.850000000000001 (51.01%) | 41.64 | 0 | 0 | 7 |
| 16 Apr | 2441.80 | 41 | -29 (-41.43%) | 41.64 | 3 | 1 | 8 |
| 15 Apr | 2409.30 | 70 | 12.100000000000001 (20.90%) | - | 0 | 0 | 7 |
| 13 Apr | 2316.10 | 70 | 12.100000000000001 (20.90%) | 38.4 | 0 | 0 | 7 |
| 10 Apr | 2326.70 | 70 | 4.650000000000006 (7.12%) | 38.4 | 3 | 2 | 6 |
| 9 Apr | 2385.30 | 65.35 | 0.35 (0.54%) | 44.2 | 1 | 0 | 3 |
| 8 Apr | 2350.80 | 65 | -63.4 (-49.38%) | 41.68 | 3 | 1 | 1 |
| 7 Apr | 2328.10 | 128.4 | 0 (0.00%) | 4.95 | 0 | 0 | 0 |
| 6 Apr | 2235.20 | 128.4 | 0 (0.00%) | 2.17 | 0 | 0 | 0 |
| 2 Apr | 2209.90 | 128.4 | 0 (0.00%) | 1.47 | 0 | 0 | 0 |
| 1 Apr | 2136.60 | 128.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 30 Mar | 2053.00 | 128.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 27 Mar | 2117.00 | 128.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 25 Mar | 2132.10 | 128.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 24 Mar | 2116.80 | 128.4 | 0 (0.00%) | - | 0 | 0 | 0 |
| 23 Mar | 2063.60 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 20 Mar | 2091.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 19 Mar | 2047.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 18 Mar | 2123.80 | 0 | 0 (0.00%) | 0.08 | 0 | 0 | 0 |
| 17 Mar | 2074.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 16 Mar | 2081.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 13 Mar | 2114.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 12 Mar | 2185.20 | 0 | 0 (0.00%) | 0.7 | 0 | 0 | 0 |
| 11 Mar | 2184.90 | 0 | 0 (0.00%) | 0.88 | 0 | 0 | 0 |
| 10 Mar | 2202.20 | 0 | 0 (0.00%) | 1.45 | 0 | 0 | 0 |
| 9 Mar | 2187.70 | 0 | 0 (0.00%) | 1.08 | 0 | 0 | 0 |
| 6 Mar | 2214.80 | 0 | 0 (0.00%) | 1.61 | 0 | 0 | 0 |
| 5 Mar | 2231.60 | 0 | 0 (0.00%) | 1.96 | 0 | 0 | 0 |
| 4 Mar | 2267.20 | 0 | 0 (0.00%) | 2.94 | 0 | 0 | 0 |
| 2 Mar | 2255.50 | 0 | 0 (0.00%) | 2.66 | 0 | 0 | 0 |
| 27 Feb | 2296.50 | 0 | 0 (0.00%) | 3.54 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2200 expiring on 26MAY2026
Delta for 2200 PE is -0.68
Historical price for 2200 PE is as follows
On 14 May MPHASIS was trading at 2115.10. The strike last trading price was 110.45, which was 18.85000000000001 higher than the previous day. The implied volatity was 39.59, the open interest changed by -49 which decreased total open position to 268
On 13 May MPHASIS was trading at 2145.20. The strike last trading price was 91.5, which was -1.7000000000000028 lower than the previous day. The implied volatity was 0, the open interest changed by 23 which increased total open position to 317
On 12 May MPHASIS was trading at 2146.50. The strike last trading price was 92.15, which was 34.400000000000006 higher than the previous day. The implied volatity was 39.23, the open interest changed by -220 which decreased total open position to 296
On 11 May MPHASIS was trading at 2201.20. The strike last trading price was 56.35, which was 0.8500000000000014 higher than the previous day. The implied volatity was 0, the open interest changed by 33 which increased total open position to 515
On 8 May MPHASIS was trading at 2214.20. The strike last trading price was 57.05, which was -18.150000000000006 lower than the previous day. The implied volatity was 33.25, the open interest changed by -32 which decreased total open position to 482
On 7 May MPHASIS was trading at 2193.10. The strike last trading price was 76.5, which was 19.35 higher than the previous day. The implied volatity was 43.33, the open interest changed by 41 which increased total open position to 515
On 6 May MPHASIS was trading at 2218.50. The strike last trading price was 57.75, which was -8.650000000000006 lower than the previous day. The implied volatity was 33.85, the open interest changed by -18 which decreased total open position to 474
On 5 May MPHASIS was trading at 2209.80. The strike last trading price was 67.8, which was 21 higher than the previous day. The implied volatity was 36.11, the open interest changed by -3 which decreased total open position to 494
On 4 May MPHASIS was trading at 2276.60. The strike last trading price was 47.55, which was -3.9000000000000057 lower than the previous day. The implied volatity was 37.33, the open interest changed by -342 which decreased total open position to 494
On 30 Apr MPHASIS was trading at 2276.70. The strike last trading price was 52.25, which was -19.150000000000006 lower than the previous day. The implied volatity was 36.72, the open interest changed by -327 which decreased total open position to 509
On 29 Apr MPHASIS was trading at 2250.70. The strike last trading price was 74.7, which was 5 higher than the previous day. The implied volatity was 40.18, the open interest changed by 459 which increased total open position to 838
On 28 Apr MPHASIS was trading at 2270.30. The strike last trading price was 71.9, which was -1.6499999999999915 lower than the previous day. The implied volatity was 43.16, the open interest changed by 120 which increased total open position to 369
On 27 Apr MPHASIS was trading at 2264.90. The strike last trading price was 72.5, which was -47.55 lower than the previous day. The implied volatity was 41.93, the open interest changed by 43 which increased total open position to 249
On 24 Apr MPHASIS was trading at 2175.80. The strike last trading price was 120, which was 46.55 higher than the previous day. The implied volatity was 44.58, the open interest changed by 104 which increased total open position to 143
On 23 Apr MPHASIS was trading at 2277.00. The strike last trading price was 73.5, which was 25.299999999999997 higher than the previous day. The implied volatity was 42.47, the open interest changed by 18 which increased total open position to 35
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 48.2, which was 14.700000000000003 higher than the previous day. The implied volatity was 38.27, the open interest changed by 4 which increased total open position to 16
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 33.5, which was -4.850000000000001 lower than the previous day. The implied volatity was 39.26, the open interest changed by 0 which decreased total open position to 8
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 38.35, which was -2.6499999999999986 lower than the previous day. The implied volatity was 41.39, the open interest changed by 1 which increased total open position to 8
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 41, which was 13.850000000000001 higher than the previous day. The implied volatity was 41.64, the open interest changed by 0 which decreased total open position to 7
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 41, which was -29 lower than the previous day. The implied volatity was 41.64, the open interest changed by 1 which increased total open position to 8
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 70, which was 12.100000000000001 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 70, which was 12.100000000000001 higher than the previous day. The implied volatity was 38.4, the open interest changed by 0 which decreased total open position to 7
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 70, which was 4.650000000000006 higher than the previous day. The implied volatity was 38.4, the open interest changed by 2 which increased total open position to 6
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 65.35, which was 0.35 higher than the previous day. The implied volatity was 44.2, the open interest changed by 0 which decreased total open position to 3
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 65, which was -63.4 lower than the previous day. The implied volatity was 41.68, the open interest changed by 1 which increased total open position to 1
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 128.4, which was 0 lower than the previous day. The implied volatity was 4.95, the open interest changed by 0 which decreased total open position to 0
On 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 128.4, which was 0 lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0
On 2 Apr MPHASIS was trading at 2209.90. The strike last trading price was 128.4, which was 0 lower than the previous day. The implied volatity was 1.47, the open interest changed by 0 which decreased total open position to 0
On 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 128.4, 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 30 Mar MPHASIS was trading at 2053.00. The strike last trading price was 128.4, 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 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 128.4, 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 Mar MPHASIS was trading at 2132.10. The strike last trading price was 128.4, 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 Mar MPHASIS was trading at 2116.80. The strike last trading price was 128.4, 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 Mar MPHASIS was trading at 2063.60. The strike last trading price was 0, 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 Mar MPHASIS was trading at 2091.10. The strike last trading price was 0, 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 Mar MPHASIS was trading at 2047.40. The strike last trading price was 0, 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 Mar MPHASIS was trading at 2123.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.08, the open interest changed by 0 which decreased total open position to 0
On 17 Mar MPHASIS was trading at 2074.10. The strike last trading price was 0, 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 Mar MPHASIS was trading at 2081.10. The strike last trading price was 0, 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 Mar MPHASIS was trading at 2114.80. The strike last trading price was 0, 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 12 Mar MPHASIS was trading at 2185.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.7, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MPHASIS was trading at 2184.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.88, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MPHASIS was trading at 2202.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.45, the open interest changed by 0 which decreased total open position to 0
On 9 Mar MPHASIS was trading at 2187.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.08, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.61, 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 0, which was 0 lower than the previous day. The implied volatity was 1.96, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MPHASIS was trading at 2267.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.94, the open interest changed by 0 which decreased total open position to 0
On 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.54, the open interest changed by 0 which decreased total open position to 0
