Historical option data for MPHASIS
29 Jun 2026 10:50 AM IST
| MPHASIS 28-Jul-2026 (26d) 2200 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.61
Vega: 0.02
Theta: -1.83
Gamma: 0.00147
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Jun | 2244.90 | 133.15 | -11.85 (-8.17%) | 40.94 | 25 | 18 | 92 | |||||||||
| 25 Jun | 2263.40 | 145 | 1 (0.69%) | 37.84 | 50 | -4 | 72 | |||||||||
| 24 Jun | 2261.10 | 147.05 | 16.05 (12.25%) | 38.17 | 31 | -1 | 76 | |||||||||
| 23 Jun | 2244.60 | 130.95 | -34.05 (-20.64%) | 36.46 | 100 | 56 | 80 | |||||||||
| 22 Jun | 2280.10 | 165.3 | 14.3 (9.47%) | 34.78 | 14 | 3 | 24 | |||||||||
| 19 Jun | 2267.50 | 154.55 | -32.45 (-17.35%) | 37.5 | 103 | 9 | 20 | |||||||||
| 18 Jun | 2336.60 | 186.75 | -0.25 (-0.13%) | - | 1 | 0 | 11 | |||||||||
| 17 Jun | 2340.20 | 186.75 | -0.25 (-0.13%) | 39 | 1 | 0 | 11 | |||||||||
| 16 Jun | 2327.20 | 186.75 | -1.25 (-0.66%) | 39 | 1 | 0 | 11 | |||||||||
| 15 Jun | 2309.70 | 188 | -29 (-13.36%) | 35.65 | 11 | 3 | 5 | |||||||||
| 12 Jun | 2270.40 | 217.05 | 0.05 (0.02%) | - | 2 | 0 | 2 | |||||||||
| 11 Jun | 2277.80 | 217.05 | 0.05 (0.02%) | - | 2 | 0 | 2 | |||||||||
| 10 Jun | 2297.80 | 217.05 | 0.05 (0.02%) | 37.76 | 2 | 0 | 2 | |||||||||
| 9 Jun | 2340.50 | 217.05 | -3.95 (-1.79%) | 37.76 | 2 | 2 | 2 | |||||||||
| 8 Jun | 2334.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jun | 2330.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Jun | 2315.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Jun | 2288.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2200 expiring on 28JUL2026
Delta for 2200 CE is 0.61
Historical price for 2200 CE is as follows
On 29 Jun MPHASIS was trading at 2244.90. The strike last trading price was 133.15, which was -11.85 lower than the previous day. The implied volatity was 40.94, the open interest changed by 18 which increased total open position to 92
On 25 Jun MPHASIS was trading at 2263.40. The strike last trading price was 145, which was 1 higher than the previous day. The implied volatity was 37.84, the open interest changed by -4 which decreased total open position to 72
On 24 Jun MPHASIS was trading at 2261.10. The strike last trading price was 147.05, which was 16.05 higher than the previous day. The implied volatity was 38.17, the open interest changed by -1 which decreased total open position to 76
On 23 Jun MPHASIS was trading at 2244.60. The strike last trading price was 130.95, which was -34.05 lower than the previous day. The implied volatity was 36.46, the open interest changed by 56 which increased total open position to 80
On 22 Jun MPHASIS was trading at 2280.10. The strike last trading price was 165.3, which was 14.3 higher than the previous day. The implied volatity was 34.78, the open interest changed by 3 which increased total open position to 24
On 19 Jun MPHASIS was trading at 2267.50. The strike last trading price was 154.55, which was -32.45 lower than the previous day. The implied volatity was 37.5, the open interest changed by 9 which increased total open position to 20
On 18 Jun MPHASIS was trading at 2336.60. The strike last trading price was 186.75, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 17 Jun MPHASIS was trading at 2340.20. The strike last trading price was 186.75, which was -0.25 lower than the previous day. The implied volatity was 39, the open interest changed by 0 which decreased total open position to 11
On 16 Jun MPHASIS was trading at 2327.20. The strike last trading price was 186.75, which was -1.25 lower than the previous day. The implied volatity was 39, the open interest changed by 0 which decreased total open position to 11
On 15 Jun MPHASIS was trading at 2309.70. The strike last trading price was 188, which was -29 lower than the previous day. The implied volatity was 35.65, the open interest changed by 3 which increased total open position to 5
On 12 Jun MPHASIS was trading at 2270.40. The strike last trading price was 217.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Jun MPHASIS was trading at 2277.80. The strike last trading price was 217.05, which was 0.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Jun MPHASIS was trading at 2297.80. The strike last trading price was 217.05, which was 0.05 higher than the previous day. The implied volatity was 37.76, the open interest changed by 0 which decreased total open position to 2
On 9 Jun MPHASIS was trading at 2340.50. The strike last trading price was 217.05, which was -3.95 lower than the previous day. The implied volatity was 37.76, the open interest changed by 2 which increased total open position to 2
On 8 Jun MPHASIS was trading at 2334.10. 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 5 Jun MPHASIS was trading at 2330.00. 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 Jun MPHASIS was trading at 2315.90. 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 3 Jun MPHASIS was trading at 2288.50. 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 28-Jul-2026 (26d) 2200 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.38
Vega: 0.02
Theta: -1.33
Gamma: 0.00161
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Jun | 2244.90 | 66.55 | 3.65 (5.80%) | 37.05 | 32 | 19 | 127 |
| 25 Jun | 2263.40 | 63.05 | 1.8 (2.94%) | 36.11 | 81 | 32 | 100 |
| 24 Jun | 2261.10 | 60.5 | -11.55 (-16.03%) | 34.85 | 29 | -2 | 67 |
| 23 Jun | 2244.60 | 71.7 | 11.7 (19.50%) | 35.04 | 78 | 55 | 67 |
| 22 Jun | 2280.10 | 60 | -6.15 (-9.30%) | 35.18 | 13 | -4 | 11 |
| 19 Jun | 2267.50 | 62 | 14.7 (31.08%) | 34.32 | 24 | 8 | 16 |
| 18 Jun | 2336.60 | 47.3 | 1.05 (2.27%) | 35.29 | 1 | 1 | 8 |
| 17 Jun | 2340.20 | 46.75 | -2.25 (-4.59%) | 34.83 | 3 | 1 | 6 |
| 16 Jun | 2327.20 | 49 | -6 (-10.91%) | 34.14 | 1 | 0 | 4 |
| 15 Jun | 2309.70 | 55 | -1 (-1.79%) | 35.47 | 2 | 1 | 4 |
| 12 Jun | 2270.40 | 56 | 56 | - | 2 | 0 | 3 |
| 11 Jun | 2277.80 | 56 | 56 (-6.67%) | 36.69 | 2 | 0 | 3 |
| 10 Jun | 2297.80 | 56 | -4 (-6.67%) | 36.69 | 2 | 1 | 3 |
| 9 Jun | 2340.50 | 60 | 0 (0.00%) | 37.4 | 2 | 1 | 2 |
| 8 Jun | 2334.10 | 60 | 0 (0.00%) | - | 1 | 0 | 1 |
| 5 Jun | 2330.00 | 60 | 0 (0.00%) | - | 1 | 0 | 1 |
| 4 Jun | 2315.90 | 60 | 0 (0.00%) | 29.57 | 1 | 0 | 1 |
| 3 Jun | 2288.50 | 60 | -58.7 (-49.45%) | 29.57 | 1 | 0 | 0 |
For Mphasis Limited - strike price 2200 expiring on 28JUL2026
Delta for 2200 PE is -0.38
Historical price for 2200 PE is as follows
On 29 Jun MPHASIS was trading at 2244.90. The strike last trading price was 66.55, which was 3.65 higher than the previous day. The implied volatity was 37.05, the open interest changed by 19 which increased total open position to 127
On 25 Jun MPHASIS was trading at 2263.40. The strike last trading price was 63.05, which was 1.8 higher than the previous day. The implied volatity was 36.11, the open interest changed by 32 which increased total open position to 100
On 24 Jun MPHASIS was trading at 2261.10. The strike last trading price was 60.5, which was -11.55 lower than the previous day. The implied volatity was 34.85, the open interest changed by -2 which decreased total open position to 67
On 23 Jun MPHASIS was trading at 2244.60. The strike last trading price was 71.7, which was 11.7 higher than the previous day. The implied volatity was 35.04, the open interest changed by 55 which increased total open position to 67
On 22 Jun MPHASIS was trading at 2280.10. The strike last trading price was 60, which was -6.15 lower than the previous day. The implied volatity was 35.18, the open interest changed by -4 which decreased total open position to 11
On 19 Jun MPHASIS was trading at 2267.50. The strike last trading price was 62, which was 14.7 higher than the previous day. The implied volatity was 34.32, the open interest changed by 8 which increased total open position to 16
On 18 Jun MPHASIS was trading at 2336.60. The strike last trading price was 47.3, which was 1.05 higher than the previous day. The implied volatity was 35.29, the open interest changed by 1 which increased total open position to 8
On 17 Jun MPHASIS was trading at 2340.20. The strike last trading price was 46.75, which was -2.25 lower than the previous day. The implied volatity was 34.83, the open interest changed by 1 which increased total open position to 6
On 16 Jun MPHASIS was trading at 2327.20. The strike last trading price was 49, which was -6 lower than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 4
On 15 Jun MPHASIS was trading at 2309.70. The strike last trading price was 55, which was -1 lower than the previous day. The implied volatity was 35.47, the open interest changed by 1 which increased total open position to 4
On 12 Jun MPHASIS was trading at 2270.40. The strike last trading price was 56, which was 56 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 11 Jun MPHASIS was trading at 2277.80. The strike last trading price was 56, which was 56 higher than the previous day. The implied volatity was 36.69, the open interest changed by 0 which decreased total open position to 3
On 10 Jun MPHASIS was trading at 2297.80. The strike last trading price was 56, which was -4 lower than the previous day. The implied volatity was 36.69, the open interest changed by 1 which increased total open position to 3
On 9 Jun MPHASIS was trading at 2340.50. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 37.4, the open interest changed by 1 which increased total open position to 2
On 8 Jun MPHASIS was trading at 2334.10. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun MPHASIS was trading at 2330.00. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Jun MPHASIS was trading at 2315.90. The strike last trading price was 60, which was 0 lower than the previous day. The implied volatity was 29.57, the open interest changed by 0 which decreased total open position to 1
On 3 Jun MPHASIS was trading at 2288.50. The strike last trading price was 60, which was -58.7 lower than the previous day. The implied volatity was 29.57, the open interest changed by 0 which decreased total open position to 0
