MPHASIS
Mphasis Limited
Historical option data for MPHASIS
13 May 2026 04:10 PM IST
| MPHASIS 26-May-2026 (12d) 2220 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 May | 2145.20 | 24.25 | -3.8000000000000007 (-13.55%) | 0 | 69 | -7 | 194 | |||||||||
| 12 May | 2146.50 | 28.95 | -27.400000000000002 (-48.62%) | 32.13 | 197 | -1 | 202 | |||||||||
| 11 May | 2201.20 | 58.25 | -10.299999999999997 (-15.03%) | 0 | 145 | 17 | 205 | |||||||||
| 8 May | 2214.20 | 66.45 | 10.950000000000003 (19.73%) | 34.19 | 367 | 3 | 190 | |||||||||
|
|
||||||||||||||||
| 7 May | 2193.10 | 52.8 | -26.5 (-33.42%) | 25.1 | 643 | 7 | 185 | |||||||||
| 6 May | 2218.50 | 75.3 | -2.049999999999997 (-2.65%) | 34.44 | 477 | 59 | 177 | |||||||||
| 5 May | 2209.80 | 75.65 | -39.099999999999994 (-34.07%) | 35.84 | 310 | 60 | 118 | |||||||||
| 4 May | 2276.60 | 114.75 | -42.599999999999994 (-27.07%) | 35.99 | 54 | 8 | 58 | |||||||||
| 30 Apr | 2276.70 | 157.35 | 34.599999999999994 (28.19%) | 37.96 | 55 | -1 | 49 | |||||||||
| 29 Apr | 2250.70 | 114 | 1.9000000000000057 (1.69%) | 39.96 | 70 | 31 | 50 | |||||||||
| 28 Apr | 2270.30 | 112.1 | 21.39999999999999 (23.59%) | 34.42 | 1 | 0 | 20 | |||||||||
| 27 Apr | 2264.90 | 90.7 | 9.950000000000003 (12.32%) | 40.74 | 0 | 0 | 20 | |||||||||
| 24 Apr | 2175.80 | 90.7 | 30.35 (50.29%) | 40.74 | 25 | 19 | 19 | |||||||||
| 23 Apr | 2277.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 2331.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 2419.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 2417.00 | 0 | 0 | - | 0 | 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 | 60.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2350.80 | 60.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 2328.10 | 60.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 2235.20 | 60.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 2209.90 | 60.35 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 2136.60 | 60.35 | 0 (0.00%) | 1.04 | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2220 expiring on 26MAY2026
Delta for 2220 CE is 0
Historical price for 2220 CE is as follows
On 13 May MPHASIS was trading at 2145.20. The strike last trading price was 24.25, which was -3.8000000000000007 lower than the previous day. The implied volatity was 0, the open interest changed by -7 which decreased total open position to 194
On 12 May MPHASIS was trading at 2146.50. The strike last trading price was 28.95, which was -27.400000000000002 lower than the previous day. The implied volatity was 32.13, the open interest changed by -1 which decreased total open position to 202
On 11 May MPHASIS was trading at 2201.20. The strike last trading price was 58.25, which was -10.299999999999997 lower than the previous day. The implied volatity was 0, the open interest changed by 17 which increased total open position to 205
On 8 May MPHASIS was trading at 2214.20. The strike last trading price was 66.45, which was 10.950000000000003 higher than the previous day. The implied volatity was 34.19, the open interest changed by 3 which increased total open position to 190
On 7 May MPHASIS was trading at 2193.10. The strike last trading price was 52.8, which was -26.5 lower than the previous day. The implied volatity was 25.1, the open interest changed by 7 which increased total open position to 185
On 6 May MPHASIS was trading at 2218.50. The strike last trading price was 75.3, which was -2.049999999999997 lower than the previous day. The implied volatity was 34.44, the open interest changed by 59 which increased total open position to 177
On 5 May MPHASIS was trading at 2209.80. The strike last trading price was 75.65, which was -39.099999999999994 lower than the previous day. The implied volatity was 35.84, the open interest changed by 60 which increased total open position to 118
On 4 May MPHASIS was trading at 2276.60. The strike last trading price was 114.75, which was -42.599999999999994 lower than the previous day. The implied volatity was 35.99, the open interest changed by 8 which increased total open position to 58
On 30 Apr MPHASIS was trading at 2276.70. The strike last trading price was 157.35, which was 34.599999999999994 higher than the previous day. The implied volatity was 37.96, the open interest changed by -1 which decreased total open position to 49
On 29 Apr MPHASIS was trading at 2250.70. The strike last trading price was 114, which was 1.9000000000000057 higher than the previous day. The implied volatity was 39.96, the open interest changed by 31 which increased total open position to 50
On 28 Apr MPHASIS was trading at 2270.30. The strike last trading price was 112.1, which was 21.39999999999999 higher than the previous day. The implied volatity was 34.42, the open interest changed by 0 which decreased total open position to 20
On 27 Apr MPHASIS was trading at 2264.90. The strike last trading price was 90.7, which was 9.950000000000003 higher than the previous day. The implied volatity was 40.74, the open interest changed by 0 which decreased total open position to 20
On 24 Apr MPHASIS was trading at 2175.80. The strike last trading price was 90.7, which was 30.35 higher than the previous day. The implied volatity was 40.74, the open interest changed by 19 which increased total open position to 19
On 23 Apr MPHASIS was trading at 2277.00. 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 22 Apr MPHASIS was trading at 2331.00. 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 21 Apr MPHASIS was trading at 2419.00. 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 20 Apr MPHASIS was trading at 2417.00. 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 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 60.35, 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 60.35, 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 60.35, 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 60.35, 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 60.35, 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 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 60.35, which was 0 lower than the previous day. The implied volatity was 1.04, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 26-May-2026 (12d) 2220 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 May | 2145.20 | 105.35 | -1.2000000000000028 (-1.13%) | 0 | 44 | -7 | 57 |
| 12 May | 2146.50 | 104.85 | 36.75 (53.96%) | 0 | 55 | -34 | 65 |
| 11 May | 2201.20 | 66.9 | 2.5 (3.88%) | 0 | 28 | 9 | 100 |
| 8 May | 2214.20 | 65.35 | -19.30000000000001 (-22.80%) | 33.1 | 70 | 21 | 93 |
| 7 May | 2193.10 | 86.45 | 20.35000000000001 (30.79%) | 34.11 | 159 | -6 | 75 |
| 6 May | 2218.50 | 66.65 | -9.399999999999991 (-12.36%) | 33.54 | 255 | 11 | 82 |
| 5 May | 2209.80 | 75.1 | 21.699999999999996 (40.64%) | 35 | 171 | 24 | 71 |
| 4 May | 2276.60 | 53.6 | -4.850000000000001 (-8.30%) | 36.86 | 22 | 38 | 47 |
| 30 Apr | 2276.70 | 56.45 | -26.549999999999997 (-31.99%) | 35.19 | 167 | 39 | 48 |
| 29 Apr | 2250.70 | 83 | 34.4 (70.78%) | 40.2 | 1 | 0 | 8 |
| 28 Apr | 2270.30 | 48.6 | 48.6 | - | 0 | 0 | 8 |
| 27 Apr | 2264.90 | 48.6 | 48.6 (25.58%) | - | 0 | 0 | 8 |
| 24 Apr | 2175.80 | 48.6 | 9.899999999999999 (25.58%) | - | 0 | 0 | 8 |
| 23 Apr | 2277.00 | 48.6 | 9.899999999999999 (25.58%) | - | 0 | 0 | 8 |
| 22 Apr | 2331.00 | 48.6 | 9.899999999999999 (25.58%) | - | 0 | 0 | 8 |
| 21 Apr | 2419.00 | 48.6 | 9.899999999999999 (25.58%) | - | 0 | 0 | 8 |
| 20 Apr | 2417.00 | 48.6 | 9.899999999999999 (25.58%) | - | 0 | 0 | 8 |
| 17 Apr | 2462.20 | 48.6 | 9.899999999999999 (25.58%) | - | 0 | 0 | 8 |
| 16 Apr | 2441.80 | 48.6 | 9.899999999999999 (25.58%) | 40 | 0 | 0 | 8 |
| 15 Apr | 2409.30 | 48.6 | -154.20000000000002 (-76.04%) | 40 | 8 | 6 | 6 |
| 13 Apr | 2316.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2326.70 | 0 | 0 (0.00%) | 3.99 | 0 | 0 | 0 |
| 9 Apr | 2385.30 | 202.8 | 0 (0.00%) | 5.6 | 0 | 0 | 0 |
| 8 Apr | 2350.80 | 202.8 | 0 (0.00%) | 5.08 | 0 | 0 | 0 |
| 7 Apr | 2328.10 | 202.8 | 0 (0.00%) | 4.34 | 0 | 0 | 0 |
| 6 Apr | 2235.20 | 202.8 | 0 (0.00%) | 1.66 | 0 | 0 | 0 |
| 2 Apr | 2209.90 | 202.8 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 2136.60 | 202.8 | 0 (0.00%) | - | 0 | 0 | 0 |
For Mphasis Limited - strike price 2220 expiring on 26MAY2026
Delta for 2220 PE is 0
Historical price for 2220 PE is as follows
On 13 May MPHASIS was trading at 2145.20. The strike last trading price was 105.35, which was -1.2000000000000028 lower than the previous day. The implied volatity was 0, the open interest changed by -7 which decreased total open position to 57
On 12 May MPHASIS was trading at 2146.50. The strike last trading price was 104.85, which was 36.75 higher than the previous day. The implied volatity was 0, the open interest changed by -34 which decreased total open position to 65
On 11 May MPHASIS was trading at 2201.20. The strike last trading price was 66.9, which was 2.5 higher than the previous day. The implied volatity was 0, the open interest changed by 9 which increased total open position to 100
On 8 May MPHASIS was trading at 2214.20. The strike last trading price was 65.35, which was -19.30000000000001 lower than the previous day. The implied volatity was 33.1, the open interest changed by 21 which increased total open position to 93
On 7 May MPHASIS was trading at 2193.10. The strike last trading price was 86.45, which was 20.35000000000001 higher than the previous day. The implied volatity was 34.11, the open interest changed by -6 which decreased total open position to 75
On 6 May MPHASIS was trading at 2218.50. The strike last trading price was 66.65, which was -9.399999999999991 lower than the previous day. The implied volatity was 33.54, the open interest changed by 11 which increased total open position to 82
On 5 May MPHASIS was trading at 2209.80. The strike last trading price was 75.1, which was 21.699999999999996 higher than the previous day. The implied volatity was 35, the open interest changed by 24 which increased total open position to 71
On 4 May MPHASIS was trading at 2276.60. The strike last trading price was 53.6, which was -4.850000000000001 lower than the previous day. The implied volatity was 36.86, the open interest changed by 38 which increased total open position to 47
On 30 Apr MPHASIS was trading at 2276.70. The strike last trading price was 56.45, which was -26.549999999999997 lower than the previous day. The implied volatity was 35.19, the open interest changed by 39 which increased total open position to 48
On 29 Apr MPHASIS was trading at 2250.70. The strike last trading price was 83, which was 34.4 higher than the previous day. The implied volatity was 40.2, the open interest changed by 0 which decreased total open position to 8
On 28 Apr MPHASIS was trading at 2270.30. The strike last trading price was 48.6, which was 48.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 27 Apr MPHASIS was trading at 2264.90. The strike last trading price was 48.6, which was 48.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 24 Apr MPHASIS was trading at 2175.80. The strike last trading price was 48.6, which was 9.899999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Apr MPHASIS was trading at 2277.00. The strike last trading price was 48.6, which was 9.899999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 48.6, which was 9.899999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 48.6, which was 9.899999999999999 higher than the previous day. The implied volatity was -, 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 48.6, which was 9.899999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 48.6, which was 9.899999999999999 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 48.6, which was 9.899999999999999 higher than the previous day. The implied volatity was 40, the open interest changed by 0 which decreased total open position to 8
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 48.6, which was -154.20000000000002 lower than the previous day. The implied volatity was 40, the open interest changed by 6 which increased total open position to 6
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 3.99, 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 202.8, which was 0 lower than the previous day. The implied volatity was 5.6, 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 202.8, which was 0 lower than the previous day. The implied volatity was 5.08, 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 202.8, which was 0 lower than the previous day. The implied volatity was 4.34, 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 202.8, which was 0 lower than the previous day. The implied volatity was 1.66, 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 202.8, 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 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 202.8, 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
