MPHASIS
Mphasis Limited
Historical option data for MPHASIS
12 Mar 2026 04:12 PM IST
| MPHASIS 30-MAR-2026 2250 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 1.87
Theta: -2.17
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 12 Mar | 2185.20 | 49.1 | -1.45 | 37.35 | 596 | 238 | 495 | |||||||||
| 11 Mar | 2184.90 | 51.75 | -5.9 | 38.15 | 287 | 3 | 249 | |||||||||
| 10 Mar | 2202.20 | 62.2 | 3.8 | 35.84 | 2,042 | -33 | 247 | |||||||||
| 9 Mar | 2187.70 | 55.8 | -15.75 | 39.18 | 283 | 14 | 277 | |||||||||
| 6 Mar | 2214.80 | 73.95 | -6.2 | 34.76 | 378 | 28 | 264 | |||||||||
| 5 Mar | 2231.60 | 79.25 | -30.1 | 34.8 | 387 | 56 | 238 | |||||||||
| 4 Mar | 2267.20 | 109.9 | 8.7 | 40.29 | 727 | 35 | 185 | |||||||||
| 2 Mar | 2255.50 | 108.35 | -14.45 | 36.07 | 249 | 11 | 151 | |||||||||
| 27 Feb | 2296.50 | 121 | 11.7 | 31.88 | 174 | -9 | 141 | |||||||||
| 26 Feb | 2261.50 | 114.2 | 2 | 35.02 | 548 | -3 | 151 | |||||||||
| 25 Feb | 2257.60 | 104 | -1.65 | 34.82 | 455 | 18 | 149 | |||||||||
|
|
||||||||||||||||
| 24 Feb | 2223.00 | 111 | -477.3 | 41.72 | 336 | 128 | 128 | |||||||||
| 23 Feb | 2309.80 | 588.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Feb | 2373.80 | 588.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Feb | 2376.70 | 588.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2435.80 | 588.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2465.20 | 588.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2461.50 | 588.3 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2458.40 | 588.3 | 0 | - | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2250 expiring on 30MAR2026
Delta for 2250 CE is 0.4
Historical price for 2250 CE is as follows
On 12 Mar MPHASIS was trading at 2185.20. The strike last trading price was 49.1, which was -1.45 lower than the previous day. The implied volatity was 37.35, the open interest changed by 238 which increased total open position to 495
On 11 Mar MPHASIS was trading at 2184.90. The strike last trading price was 51.75, which was -5.9 lower than the previous day. The implied volatity was 38.15, the open interest changed by 3 which increased total open position to 249
On 10 Mar MPHASIS was trading at 2202.20. The strike last trading price was 62.2, which was 3.8 higher than the previous day. The implied volatity was 35.84, the open interest changed by -33 which decreased total open position to 247
On 9 Mar MPHASIS was trading at 2187.70. The strike last trading price was 55.8, which was -15.75 lower than the previous day. The implied volatity was 39.18, the open interest changed by 14 which increased total open position to 277
On 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 73.95, which was -6.2 lower than the previous day. The implied volatity was 34.76, the open interest changed by 28 which increased total open position to 264
On 5 Mar MPHASIS was trading at 2231.60. The strike last trading price was 79.25, which was -30.1 lower than the previous day. The implied volatity was 34.8, the open interest changed by 56 which increased total open position to 238
On 4 Mar MPHASIS was trading at 2267.20. The strike last trading price was 109.9, which was 8.7 higher than the previous day. The implied volatity was 40.29, the open interest changed by 35 which increased total open position to 185
On 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 108.35, which was -14.45 lower than the previous day. The implied volatity was 36.07, the open interest changed by 11 which increased total open position to 151
On 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 121, which was 11.7 higher than the previous day. The implied volatity was 31.88, the open interest changed by -9 which decreased total open position to 141
On 26 Feb MPHASIS was trading at 2261.50. The strike last trading price was 114.2, which was 2 higher than the previous day. The implied volatity was 35.02, the open interest changed by -3 which decreased total open position to 151
On 25 Feb MPHASIS was trading at 2257.60. The strike last trading price was 104, which was -1.65 lower than the previous day. The implied volatity was 34.82, the open interest changed by 18 which increased total open position to 149
On 24 Feb MPHASIS was trading at 2223.00. The strike last trading price was 111, which was -477.3 lower than the previous day. The implied volatity was 41.72, the open interest changed by 128 which increased total open position to 128
On 23 Feb MPHASIS was trading at 2309.80. The strike last trading price was 588.3, 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 588.3, 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 588.3, 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 588.3, 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 588.3, 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 588.3, 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 588.3, 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 2250 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.6
Vega: 1.88
Theta: -1.63
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 12 Mar | 2185.20 | 106 | -9.1 | 38.61 | 22 | -1 | 326 |
| 11 Mar | 2184.90 | 113.05 | 10.1 | 40.63 | 72 | 7 | 327 |
| 10 Mar | 2202.20 | 97.05 | -14 | 40.19 | 1,734 | -33 | 322 |
| 9 Mar | 2187.70 | 115.15 | 19.5 | 39.59 | 35 | -14 | 355 |
| 6 Mar | 2214.80 | 95.15 | 6.6 | 39.3 | 168 | 22 | 369 |
| 5 Mar | 2231.60 | 91.25 | 9.75 | 38.35 | 256 | -62 | 352 |
| 4 Mar | 2267.20 | 82.8 | 0.55 | 40.37 | 385 | 53 | 416 |
| 2 Mar | 2255.50 | 79.15 | 9.25 | 38.51 | 365 | 32 | 363 |
| 27 Feb | 2296.50 | 71.8 | -11.1 | 38.55 | 225 | 10 | 330 |
| 26 Feb | 2261.50 | 79 | -14.75 | 36.72 | 619 | 194 | 419 |
| 25 Feb | 2257.60 | 98.5 | -16.05 | 40.34 | 428 | 27 | 224 |
| 24 Feb | 2223.00 | 109.55 | 28.05 | 39.66 | 660 | 195 | 196 |
| 23 Feb | 2309.80 | 81.5 | 72.85 | 40.67 | 1 | 0 | 0 |
| 20 Feb | 2373.80 | 8.65 | 0 | 5.06 | 0 | 0 | 0 |
| 19 Feb | 2376.70 | 8.65 | 0 | 4.93 | 0 | 0 | 0 |
| 18 Feb | 2435.80 | 8.65 | 0 | 6.71 | 0 | 0 | 0 |
| 17 Feb | 2465.20 | 8.65 | 0 | 7.46 | 0 | 0 | 0 |
| 16 Feb | 2461.50 | 8.65 | 0 | 7.48 | 0 | 0 | 0 |
| 13 Feb | 2458.40 | 8.65 | 0 | 7.04 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2250 expiring on 30MAR2026
Delta for 2250 PE is -0.6
Historical price for 2250 PE is as follows
On 12 Mar MPHASIS was trading at 2185.20. The strike last trading price was 106, which was -9.1 lower than the previous day. The implied volatity was 38.61, the open interest changed by -1 which decreased total open position to 326
On 11 Mar MPHASIS was trading at 2184.90. The strike last trading price was 113.05, which was 10.1 higher than the previous day. The implied volatity was 40.63, the open interest changed by 7 which increased total open position to 327
On 10 Mar MPHASIS was trading at 2202.20. The strike last trading price was 97.05, which was -14 lower than the previous day. The implied volatity was 40.19, the open interest changed by -33 which decreased total open position to 322
On 9 Mar MPHASIS was trading at 2187.70. The strike last trading price was 115.15, which was 19.5 higher than the previous day. The implied volatity was 39.59, the open interest changed by -14 which decreased total open position to 355
On 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 95.15, which was 6.6 higher than the previous day. The implied volatity was 39.3, the open interest changed by 22 which increased total open position to 369
On 5 Mar MPHASIS was trading at 2231.60. The strike last trading price was 91.25, which was 9.75 higher than the previous day. The implied volatity was 38.35, the open interest changed by -62 which decreased total open position to 352
On 4 Mar MPHASIS was trading at 2267.20. The strike last trading price was 82.8, which was 0.55 higher than the previous day. The implied volatity was 40.37, the open interest changed by 53 which increased total open position to 416
On 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 79.15, which was 9.25 higher than the previous day. The implied volatity was 38.51, the open interest changed by 32 which increased total open position to 363
On 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 71.8, which was -11.1 lower than the previous day. The implied volatity was 38.55, the open interest changed by 10 which increased total open position to 330
On 26 Feb MPHASIS was trading at 2261.50. The strike last trading price was 79, which was -14.75 lower than the previous day. The implied volatity was 36.72, the open interest changed by 194 which increased total open position to 419
On 25 Feb MPHASIS was trading at 2257.60. The strike last trading price was 98.5, which was -16.05 lower than the previous day. The implied volatity was 40.34, the open interest changed by 27 which increased total open position to 224
On 24 Feb MPHASIS was trading at 2223.00. The strike last trading price was 109.55, which was 28.05 higher than the previous day. The implied volatity was 39.66, the open interest changed by 195 which increased total open position to 196
On 23 Feb MPHASIS was trading at 2309.80. The strike last trading price was 81.5, which was 72.85 higher than the previous day. The implied volatity was 40.67, 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 8.65, which was 0 lower than the previous day. The implied volatity was 5.06, 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 8.65, which was 0 lower than the previous day. The implied volatity was 4.93, 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 8.65, which was 0 lower than the previous day. The implied volatity was 6.71, 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 8.65, which was 0 lower than the previous day. The implied volatity was 7.46, 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 8.65, which was 0 lower than the previous day. The implied volatity was 7.48, 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 8.65, which was 0 lower than the previous day. The implied volatity was 7.04, the open interest changed by 0 which decreased total open position to 0
