MPHASIS
Mphasis Limited
Historical option data for MPHASIS
16 Mar 2026 04:12 PM IST
| MPHASIS 30-MAR-2026 2200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 1.32
Theta: -1.93
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
|
|
||||||||||||||||
| 16 Mar | 2081.10 | 23.3 | -13.85 | 38 | 328 | -20 | 332 | |||||||||
| 13 Mar | 2114.80 | 35.5 | -34.85 | 37.78 | 530 | 61 | 346 | |||||||||
| 12 Mar | 2185.20 | 72.1 | -1.25 | 38.45 | 714 | 109 | 286 | |||||||||
| 11 Mar | 2184.90 | 73.9 | -6.7 | 38.85 | 292 | -16 | 168 | |||||||||
| 10 Mar | 2202.20 | 87 | 5 | 36.27 | 3,097 | 45 | 190 | |||||||||
| 9 Mar | 2187.70 | 81.95 | -16.9 | 40.93 | 343 | 43 | 143 | |||||||||
| 6 Mar | 2214.80 | 100 | -9 | 34.94 | 97 | 23 | 100 | |||||||||
| 5 Mar | 2231.60 | 110.75 | -25.6 | 37.25 | 140 | 28 | 78 | |||||||||
| 4 Mar | 2267.20 | 136 | 6.65 | 39.48 | 129 | 12 | 51 | |||||||||
| 2 Mar | 2255.50 | 133.1 | -23.65 | 34.16 | 71 | 10 | 40 | |||||||||
| 27 Feb | 2296.50 | 153.7 | 15.2 | 32.08 | 55 | -13 | 30 | |||||||||
| 26 Feb | 2261.50 | 137.15 | -2.2 | 32.44 | 57 | -2 | 43 | |||||||||
| 25 Feb | 2257.60 | 131.9 | -1 | 34.96 | 73 | 8 | 45 | |||||||||
| 24 Feb | 2223.00 | 137.9 | -504.95 | 42.46 | 71 | 38 | 38 | |||||||||
| 23 Feb | 2309.80 | 642.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2373.80 | 642.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2376.70 | 642.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2435.80 | 642.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2465.20 | 642.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2461.50 | 642.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2458.40 | 642.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2200 expiring on 30MAR2026
Delta for 2200 CE is 0.26
Historical price for 2200 CE is as follows
On 16 Mar MPHASIS was trading at 2081.10. The strike last trading price was 23.3, which was -13.85 lower than the previous day. The implied volatity was 38, the open interest changed by -20 which decreased total open position to 332
On 13 Mar MPHASIS was trading at 2114.80. The strike last trading price was 35.5, which was -34.85 lower than the previous day. The implied volatity was 37.78, the open interest changed by 61 which increased total open position to 346
On 12 Mar MPHASIS was trading at 2185.20. The strike last trading price was 72.1, which was -1.25 lower than the previous day. The implied volatity was 38.45, the open interest changed by 109 which increased total open position to 286
On 11 Mar MPHASIS was trading at 2184.90. The strike last trading price was 73.9, which was -6.7 lower than the previous day. The implied volatity was 38.85, the open interest changed by -16 which decreased total open position to 168
On 10 Mar MPHASIS was trading at 2202.20. The strike last trading price was 87, which was 5 higher than the previous day. The implied volatity was 36.27, the open interest changed by 45 which increased total open position to 190
On 9 Mar MPHASIS was trading at 2187.70. The strike last trading price was 81.95, which was -16.9 lower than the previous day. The implied volatity was 40.93, the open interest changed by 43 which increased total open position to 143
On 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 100, which was -9 lower than the previous day. The implied volatity was 34.94, the open interest changed by 23 which increased total open position to 100
On 5 Mar MPHASIS was trading at 2231.60. The strike last trading price was 110.75, which was -25.6 lower than the previous day. The implied volatity was 37.25, the open interest changed by 28 which increased total open position to 78
On 4 Mar MPHASIS was trading at 2267.20. The strike last trading price was 136, which was 6.65 higher than the previous day. The implied volatity was 39.48, the open interest changed by 12 which increased total open position to 51
On 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 133.1, which was -23.65 lower than the previous day. The implied volatity was 34.16, the open interest changed by 10 which increased total open position to 40
On 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 153.7, which was 15.2 higher than the previous day. The implied volatity was 32.08, the open interest changed by -13 which decreased total open position to 30
On 26 Feb MPHASIS was trading at 2261.50. The strike last trading price was 137.15, which was -2.2 lower than the previous day. The implied volatity was 32.44, the open interest changed by -2 which decreased total open position to 43
On 25 Feb MPHASIS was trading at 2257.60. The strike last trading price was 131.9, which was -1 lower than the previous day. The implied volatity was 34.96, the open interest changed by 8 which increased total open position to 45
On 24 Feb MPHASIS was trading at 2223.00. The strike last trading price was 137.9, which was -504.95 lower than the previous day. The implied volatity was 42.46, the open interest changed by 38 which increased total open position to 38
On 23 Feb MPHASIS was trading at 2309.80. The strike last trading price was 642.85, 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 642.85, 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 642.85, 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 642.85, 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 642.85, 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 642.85, 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 642.85, 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 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.7
Vega: 1.41
Theta: -1.85
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Mar | 2081.10 | 142.3 | 18.05 | 45.38 | 48 | -27 | 595 |
| 13 Mar | 2114.80 | 128.8 | 52.05 | 42.95 | 763 | 285 | 647 |
| 12 Mar | 2185.20 | 76.45 | -11.2 | 38.23 | 335 | -50 | 364 |
| 11 Mar | 2184.90 | 87.2 | 11.15 | 42.13 | 190 | -5 | 413 |
| 10 Mar | 2202.20 | 71.1 | -15.3 | 40.16 | 2,804 | 132 | 422 |
| 9 Mar | 2187.70 | 85.5 | 12.05 | 39.19 | 388 | -60 | 292 |
| 6 Mar | 2214.80 | 73.5 | 7 | 40.72 | 386 | -33 | 352 |
| 5 Mar | 2231.60 | 67.05 | 5.9 | 38.24 | 588 | -32 | 387 |
| 4 Mar | 2267.20 | 62.35 | -0.9 | 40.36 | 594 | 50 | 421 |
| 2 Mar | 2255.50 | 59.55 | 7 | 39.09 | 538 | 19 | 371 |
| 27 Feb | 2296.50 | 53.3 | -10.35 | 38.72 | 672 | -36 | 353 |
| 26 Feb | 2261.50 | 63.1 | -10.6 | 38.65 | 610 | 38 | 573 |
| 25 Feb | 2257.60 | 77.4 | -14.55 | 40.96 | 667 | 9 | 529 |
| 24 Feb | 2223.00 | 86.05 | 28.1 | 40.01 | 2,332 | 373 | 525 |
| 23 Feb | 2309.80 | 60.6 | 23.8 | 40.06 | 272 | 110 | 154 |
| 20 Feb | 2373.80 | 36.8 | -1.4 | 35.98 | 91 | -4 | 42 |
| 19 Feb | 2376.70 | 39.25 | 10.25 | 37.05 | 77 | 3 | 44 |
| 18 Feb | 2435.80 | 29 | -1.5 | 37.32 | 111 | 6 | 42 |
| 17 Feb | 2465.20 | 30.5 | -2.4 | 40.17 | 49 | 10 | 35 |
| 16 Feb | 2461.50 | 32.9 | -1.8 | 41 | 36 | 16 | 25 |
| 13 Feb | 2458.40 | 34.7 | 6.05 | 39.92 | 13 | 4 | 8 |
For Mphasis Limited - strike price 2200 expiring on 30MAR2026
Delta for 2200 PE is -0.7
Historical price for 2200 PE is as follows
On 16 Mar MPHASIS was trading at 2081.10. The strike last trading price was 142.3, which was 18.05 higher than the previous day. The implied volatity was 45.38, the open interest changed by -27 which decreased total open position to 595
On 13 Mar MPHASIS was trading at 2114.80. The strike last trading price was 128.8, which was 52.05 higher than the previous day. The implied volatity was 42.95, the open interest changed by 285 which increased total open position to 647
On 12 Mar MPHASIS was trading at 2185.20. The strike last trading price was 76.45, which was -11.2 lower than the previous day. The implied volatity was 38.23, the open interest changed by -50 which decreased total open position to 364
On 11 Mar MPHASIS was trading at 2184.90. The strike last trading price was 87.2, which was 11.15 higher than the previous day. The implied volatity was 42.13, the open interest changed by -5 which decreased total open position to 413
On 10 Mar MPHASIS was trading at 2202.20. The strike last trading price was 71.1, which was -15.3 lower than the previous day. The implied volatity was 40.16, the open interest changed by 132 which increased total open position to 422
On 9 Mar MPHASIS was trading at 2187.70. The strike last trading price was 85.5, which was 12.05 higher than the previous day. The implied volatity was 39.19, the open interest changed by -60 which decreased total open position to 292
On 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 73.5, which was 7 higher than the previous day. The implied volatity was 40.72, the open interest changed by -33 which decreased total open position to 352
On 5 Mar MPHASIS was trading at 2231.60. The strike last trading price was 67.05, which was 5.9 higher than the previous day. The implied volatity was 38.24, the open interest changed by -32 which decreased total open position to 387
On 4 Mar MPHASIS was trading at 2267.20. The strike last trading price was 62.35, which was -0.9 lower than the previous day. The implied volatity was 40.36, the open interest changed by 50 which increased total open position to 421
On 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 59.55, which was 7 higher than the previous day. The implied volatity was 39.09, the open interest changed by 19 which increased total open position to 371
On 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 53.3, which was -10.35 lower than the previous day. The implied volatity was 38.72, the open interest changed by -36 which decreased total open position to 353
On 26 Feb MPHASIS was trading at 2261.50. The strike last trading price was 63.1, which was -10.6 lower than the previous day. The implied volatity was 38.65, the open interest changed by 38 which increased total open position to 573
On 25 Feb MPHASIS was trading at 2257.60. The strike last trading price was 77.4, which was -14.55 lower than the previous day. The implied volatity was 40.96, the open interest changed by 9 which increased total open position to 529
On 24 Feb MPHASIS was trading at 2223.00. The strike last trading price was 86.05, which was 28.1 higher than the previous day. The implied volatity was 40.01, the open interest changed by 373 which increased total open position to 525
On 23 Feb MPHASIS was trading at 2309.80. The strike last trading price was 60.6, which was 23.8 higher than the previous day. The implied volatity was 40.06, the open interest changed by 110 which increased total open position to 154
On 20 Feb MPHASIS was trading at 2373.80. The strike last trading price was 36.8, which was -1.4 lower than the previous day. The implied volatity was 35.98, the open interest changed by -4 which decreased total open position to 42
On 19 Feb MPHASIS was trading at 2376.70. The strike last trading price was 39.25, which was 10.25 higher than the previous day. The implied volatity was 37.05, the open interest changed by 3 which increased total open position to 44
On 18 Feb MPHASIS was trading at 2435.80. The strike last trading price was 29, which was -1.5 lower than the previous day. The implied volatity was 37.32, the open interest changed by 6 which increased total open position to 42
On 17 Feb MPHASIS was trading at 2465.20. The strike last trading price was 30.5, which was -2.4 lower than the previous day. The implied volatity was 40.17, the open interest changed by 10 which increased total open position to 35
On 16 Feb MPHASIS was trading at 2461.50. The strike last trading price was 32.9, which was -1.8 lower than the previous day. The implied volatity was 41, the open interest changed by 16 which increased total open position to 25
On 13 Feb MPHASIS was trading at 2458.40. The strike last trading price was 34.7, which was 6.05 higher than the previous day. The implied volatity was 39.92, the open interest changed by 4 which increased total open position to 8
