MPHASIS
Mphasis Limited
Historical option data for MPHASIS
12 May 2026 04:14 PM IST
| MPHASIS 26-May-2026 (14d) 2240 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 May | 2146.50 | 22.6 | -25.25 (-52.77%) | 0 | 277 | 37 | 276 | |||||||||
| 11 May | 2201.20 | 49.5 | -8.399999999999999 (-14.51%) | 0 | 222 | -46 | 238 | |||||||||
| 8 May | 2214.20 | 56.4 | 8.75 (18.36%) | 33.07 | 348 | -7 | 302 | |||||||||
| 7 May | 2193.10 | 45.9 | -23.550000000000004 (-33.91%) | 32.09 | 517 | 57 | 309 | |||||||||
|
|
||||||||||||||||
| 6 May | 2218.50 | 66.1 | -1.3000000000000114 (-1.93%) | 34.58 | 685 | 90 | 253 | |||||||||
| 5 May | 2209.80 | 66.5 | -38.2 (-36.49%) | 35.84 | 305 | 60 | 165 | |||||||||
| 4 May | 2276.60 | 102.75 | -13.5 (-11.61%) | 35.84 | 93 | -60 | 105 | |||||||||
| 30 Apr | 2276.70 | 114.05 | 3.0999999999999943 (2.79%) | 37.47 | 840 | -61 | 104 | |||||||||
| 29 Apr | 2250.70 | 101 | -11.150000000000006 (-9.94%) | 39.56 | 267 | 134 | 164 | |||||||||
| 28 Apr | 2270.30 | 112.15 | -11.449999999999989 (-9.26%) | 39.67 | 13 | 3 | 29 | |||||||||
| 27 Apr | 2264.90 | 123.7 | 42.60000000000001 (52.53%) | 40.84 | 68 | 11 | 27 | |||||||||
| 24 Apr | 2175.80 | 81.1 | 26.299999999999997 (47.99%) | 40.21 | 24 | 16 | 16 | |||||||||
| 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 | 54.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2350.80 | 54.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 2328.10 | 54.8 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 2235.20 | 54.8 | 0 (0.00%) | 0.24 | 0 | 0 | 0 | |||||||||
| 2 Apr | 2209.90 | 54.8 | 0 (0.00%) | 0.22 | 0 | 0 | 0 | |||||||||
| 1 Apr | 2136.60 | 0 | 0 (0.00%) | 1.6 | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2240 expiring on 26MAY2026
Delta for 2240 CE is 0
Historical price for 2240 CE is as follows
On 12 May MPHASIS was trading at 2146.50. The strike last trading price was 22.6, which was -25.25 lower than the previous day. The implied volatity was 0, the open interest changed by 37 which increased total open position to 276
On 11 May MPHASIS was trading at 2201.20. The strike last trading price was 49.5, which was -8.399999999999999 lower than the previous day. The implied volatity was 0, the open interest changed by -46 which decreased total open position to 238
On 8 May MPHASIS was trading at 2214.20. The strike last trading price was 56.4, which was 8.75 higher than the previous day. The implied volatity was 33.07, the open interest changed by -7 which decreased total open position to 302
On 7 May MPHASIS was trading at 2193.10. The strike last trading price was 45.9, which was -23.550000000000004 lower than the previous day. The implied volatity was 32.09, the open interest changed by 57 which increased total open position to 309
On 6 May MPHASIS was trading at 2218.50. The strike last trading price was 66.1, which was -1.3000000000000114 lower than the previous day. The implied volatity was 34.58, the open interest changed by 90 which increased total open position to 253
On 5 May MPHASIS was trading at 2209.80. The strike last trading price was 66.5, which was -38.2 lower than the previous day. The implied volatity was 35.84, the open interest changed by 60 which increased total open position to 165
On 4 May MPHASIS was trading at 2276.60. The strike last trading price was 102.75, which was -13.5 lower than the previous day. The implied volatity was 35.84, the open interest changed by -60 which decreased total open position to 105
On 30 Apr MPHASIS was trading at 2276.70. The strike last trading price was 114.05, which was 3.0999999999999943 higher than the previous day. The implied volatity was 37.47, the open interest changed by -61 which decreased total open position to 104
On 29 Apr MPHASIS was trading at 2250.70. The strike last trading price was 101, which was -11.150000000000006 lower than the previous day. The implied volatity was 39.56, the open interest changed by 134 which increased total open position to 164
On 28 Apr MPHASIS was trading at 2270.30. The strike last trading price was 112.15, which was -11.449999999999989 lower than the previous day. The implied volatity was 39.67, the open interest changed by 3 which increased total open position to 29
On 27 Apr MPHASIS was trading at 2264.90. The strike last trading price was 123.7, which was 42.60000000000001 higher than the previous day. The implied volatity was 40.84, the open interest changed by 11 which increased total open position to 27
On 24 Apr MPHASIS was trading at 2175.80. The strike last trading price was 81.1, which was 26.299999999999997 higher than the previous day. The implied volatity was 40.21, the open interest changed by 16 which increased total open position to 16
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 54.8, 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 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 54.8, 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 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 54.8, 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 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 54.8, which was 0 lower than the previous day. The implied volatity was 0.24, 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 54.8, which was 0 lower than the previous day. The implied volatity was 0.22, 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 0, which was 0 lower than the previous day. The implied volatity was 1.6, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 26-May-2026 (14d) 2240 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: 0
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 May | 2146.50 | 122.2 | 42.85000000000001 (54.00%) | 0 | 55 | -28 | 105 |
| 11 May | 2201.20 | 78.65 | 4.150000000000006 (5.57%) | 0 | 13 | 1 | 134 |
| 8 May | 2214.20 | 75.9 | -21.75 (-22.27%) | 33.01 | 49 | -2 | 133 |
| 7 May | 2193.10 | 98.9 | 22.75 (29.88%) | 34.85 | 81 | 2 | 145 |
| 6 May | 2218.50 | 76.65 | -9.899999999999991 (-11.44%) | 33.34 | 296 | 34 | 142 |
| 5 May | 2209.80 | 88.15 | 26.800000000000004 (43.68%) | 35.9 | 284 | -19 | 108 |
| 4 May | 2276.60 | 62.55 | -2.950000000000003 (-4.50%) | 37.17 | 112 | -54 | 127 |
| 30 Apr | 2276.70 | 64.55 | -23.75 (-26.90%) | 35.09 | 1,186 | -41 | 140 |
| 29 Apr | 2250.70 | 92 | 4.75 (5.44%) | 40.03 | 484 | 138 | 181 |
| 28 Apr | 2270.30 | 87.65 | -1.5999999999999943 (-1.79%) | 42.52 | 40 | 13 | 42 |
| 27 Apr | 2264.90 | 88 | 23 (35.38%) | 41.98 | 44 | 26 | 29 |
| 24 Apr | 2175.80 | 65 | 7.100000000000001 (12.26%) | - | 0 | 0 | 3 |
| 23 Apr | 2277.00 | 65 | 7.100000000000001 (12.26%) | 39.63 | 0 | 0 | 3 |
| 22 Apr | 2331.00 | 65 | 19.75 (43.65%) | 39.63 | 1 | 0 | 2 |
| 21 Apr | 2419.00 | 45.25 | 8.350000000000001 (22.63%) | 38.97 | 0 | 0 | 2 |
| 20 Apr | 2417.00 | 45.25 | -171.8 (-79.15%) | 38.97 | 2 | 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%) | 3.36 | 0 | 0 | 0 |
| 9 Apr | 2385.30 | 217.05 | 0 (0.00%) | 4.99 | 0 | 0 | 0 |
| 8 Apr | 2350.80 | 217.05 | 0 (0.00%) | 4.48 | 0 | 0 | 0 |
| 7 Apr | 2328.10 | 217.05 | 0 (0.00%) | 3.73 | 0 | 0 | 0 |
| 6 Apr | 2235.20 | 217.05 | 0 (0.00%) | 0.97 | 0 | 0 | 0 |
| 2 Apr | 2209.90 | 217.05 | 0 (0.00%) | - | 0 | 0 | 0 |
| 1 Apr | 2136.60 | 217.05 | 0 (0.00%) | - | 0 | 0 | 0 |
For Mphasis Limited - strike price 2240 expiring on 26MAY2026
Delta for 2240 PE is 0
Historical price for 2240 PE is as follows
On 12 May MPHASIS was trading at 2146.50. The strike last trading price was 122.2, which was 42.85000000000001 higher than the previous day. The implied volatity was 0, the open interest changed by -28 which decreased total open position to 105
On 11 May MPHASIS was trading at 2201.20. The strike last trading price was 78.65, which was 4.150000000000006 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 134
On 8 May MPHASIS was trading at 2214.20. The strike last trading price was 75.9, which was -21.75 lower than the previous day. The implied volatity was 33.01, the open interest changed by -2 which decreased total open position to 133
On 7 May MPHASIS was trading at 2193.10. The strike last trading price was 98.9, which was 22.75 higher than the previous day. The implied volatity was 34.85, the open interest changed by 2 which increased total open position to 145
On 6 May MPHASIS was trading at 2218.50. The strike last trading price was 76.65, which was -9.899999999999991 lower than the previous day. The implied volatity was 33.34, the open interest changed by 34 which increased total open position to 142
On 5 May MPHASIS was trading at 2209.80. The strike last trading price was 88.15, which was 26.800000000000004 higher than the previous day. The implied volatity was 35.9, the open interest changed by -19 which decreased total open position to 108
On 4 May MPHASIS was trading at 2276.60. The strike last trading price was 62.55, which was -2.950000000000003 lower than the previous day. The implied volatity was 37.17, the open interest changed by -54 which decreased total open position to 127
On 30 Apr MPHASIS was trading at 2276.70. The strike last trading price was 64.55, which was -23.75 lower than the previous day. The implied volatity was 35.09, the open interest changed by -41 which decreased total open position to 140
On 29 Apr MPHASIS was trading at 2250.70. The strike last trading price was 92, which was 4.75 higher than the previous day. The implied volatity was 40.03, the open interest changed by 138 which increased total open position to 181
On 28 Apr MPHASIS was trading at 2270.30. The strike last trading price was 87.65, which was -1.5999999999999943 lower than the previous day. The implied volatity was 42.52, the open interest changed by 13 which increased total open position to 42
On 27 Apr MPHASIS was trading at 2264.90. The strike last trading price was 88, which was 23 higher than the previous day. The implied volatity was 41.98, the open interest changed by 26 which increased total open position to 29
On 24 Apr MPHASIS was trading at 2175.80. The strike last trading price was 65, which was 7.100000000000001 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 23 Apr MPHASIS was trading at 2277.00. The strike last trading price was 65, which was 7.100000000000001 higher than the previous day. The implied volatity was 39.63, the open interest changed by 0 which decreased total open position to 3
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 65, which was 19.75 higher than the previous day. The implied volatity was 39.63, the open interest changed by 0 which decreased total open position to 2
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 45.25, which was 8.350000000000001 higher than the previous day. The implied volatity was 38.97, the open interest changed by 0 which decreased total open position to 2
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 45.25, which was -171.8 lower than the previous day. The implied volatity was 38.97, 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 3.36, 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 217.05, which was 0 lower than the previous day. The implied volatity was 4.99, 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 217.05, which was 0 lower than the previous day. The implied volatity was 4.48, 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 217.05, which was 0 lower than the previous day. The implied volatity was 3.73, 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 217.05, 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 2 Apr MPHASIS was trading at 2209.90. The strike last trading price was 217.05, 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 217.05, 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
