Historical option data for MPHASIS
27 May 2026 04:10 PM IST
| MPHASIS 30-Jun-2026 (33d) 2260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.49
Vega: 0.03
Theta: -1.35
Gamma: 0.00191
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 27 May | 2232.90 | 77.55 | -29.45 (-27.52%) | 30.49 | 376 | 109 | 283 | |||||||||
| 26 May | 2265.30 | 111 | 15 (15.63%) | 32.05 | 290 | 118 | 175 | |||||||||
| 25 May | 2244.00 | 97 | 7 (7.78%) | 34.98 | 75 | 29 | 56 | |||||||||
| 22 May | 2222.40 | 90.25 | 6.25 (7.44%) | 34.41 | 90 | 14 | 26 | |||||||||
| 21 May | 2227.60 | 83.85 | -72.4 (-46.34%) | 32.87 | 12 | 0 | 0 | |||||||||
| 20 May | 2228.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 May | 2220.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 May | 2148.50 | 0 | -156.25 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 2083.20 | 0 | -156.25 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 2115.10 | 0 | -156.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2145.20 | 0 | -156.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2146.50 | 0 | -156.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2201.20 | 0 | -156.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 2214.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 2193.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 2218.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 2209.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 2276.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 2276.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 2250.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2260 expiring on 30JUN2026
Delta for 2260 CE is 0.49
Historical price for 2260 CE is as follows
On 27 May MPHASIS was trading at 2232.90. The strike last trading price was 77.55, which was -29.45 lower than the previous day. The implied volatity was 30.49, the open interest changed by 109 which increased total open position to 283
On 26 May MPHASIS was trading at 2265.30. The strike last trading price was 111, which was 15 higher than the previous day. The implied volatity was 32.05, the open interest changed by 118 which increased total open position to 175
On 25 May MPHASIS was trading at 2244.00. The strike last trading price was 97, which was 7 higher than the previous day. The implied volatity was 34.98, the open interest changed by 29 which increased total open position to 56
On 22 May MPHASIS was trading at 2222.40. The strike last trading price was 90.25, which was 6.25 higher than the previous day. The implied volatity was 34.41, the open interest changed by 14 which increased total open position to 26
On 21 May MPHASIS was trading at 2227.60. The strike last trading price was 83.85, which was -72.4 lower than the previous day. The implied volatity was 32.87, the open interest changed by 0 which decreased total open position to 0
On 20 May MPHASIS was trading at 2228.00. 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 19 May MPHASIS was trading at 2220.50. 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
On 18 May MPHASIS was trading at 2148.50. The strike last trading price was 0, which was -156.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May MPHASIS was trading at 2083.20. The strike last trading price was 0, which was -156.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MPHASIS was trading at 2115.10. The strike last trading price was 0, which was -156.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MPHASIS was trading at 2145.20. The strike last trading price was 0, which was -156.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MPHASIS was trading at 2146.50. The strike last trading price was 0, which was -156.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MPHASIS was trading at 2201.20. The strike last trading price was 0, which was -156.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MPHASIS was trading at 2214.20. 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 7 May MPHASIS was trading at 2193.10. 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 6 May MPHASIS was trading at 2218.50. 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
On 5 May MPHASIS was trading at 2209.80. 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 4 May MPHASIS was trading at 2276.60. 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 30 Apr MPHASIS was trading at 2276.70. 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 29 Apr MPHASIS was trading at 2250.70. 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
| MPHASIS 30-Jun-2026 (33d) 2260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.51
Vega: 0.03
Theta: -1.02
Gamma: 0.00189
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 27 May | 2232.90 | 91.15 | 7.55 (9.03%) | 30.82 | 466 | 79 | 226 |
| 26 May | 2265.30 | 77 | -16.25 (-17.43%) | 32.95 | 177 | 105 | 146 |
| 25 May | 2244.00 | 93.9 | -16.9 (-15.25%) | 32.58 | 66 | -1 | 31 |
| 22 May | 2222.40 | 110.8 | -5.95 (-5.10%) | 33.05 | 32 | 0 | 1 |
| 21 May | 2227.60 | 117 | 0 (0.00%) | 36.36 | 1 | 0 | 1 |
| 20 May | 2228.00 | 117 | 9 (8.33%) | 36.36 | 1 | 0 | 1 |
| 19 May | 2220.50 | 108 | -15 (-12.20%) | 30.75 | 2 | 1 | 1 |
| 18 May | 2148.50 | 0 | -123.45 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2083.20 | 0 | -123.45 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2115.10 | 0 | -123.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 2145.20 | 0 | -123.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2146.50 | 0 | -123.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2201.20 | 0 | -123.45 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 2214.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 2193.10 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 2218.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 2209.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 2276.60 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 2276.70 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 2250.70 | 0 | 0 | - | 0 | 0 | 0 |
For Mphasis Limited - strike price 2260 expiring on 30JUN2026
Delta for 2260 PE is -0.51
Historical price for 2260 PE is as follows
On 27 May MPHASIS was trading at 2232.90. The strike last trading price was 91.15, which was 7.55 higher than the previous day. The implied volatity was 30.82, the open interest changed by 79 which increased total open position to 226
On 26 May MPHASIS was trading at 2265.30. The strike last trading price was 77, which was -16.25 lower than the previous day. The implied volatity was 32.95, the open interest changed by 105 which increased total open position to 146
On 25 May MPHASIS was trading at 2244.00. The strike last trading price was 93.9, which was -16.9 lower than the previous day. The implied volatity was 32.58, the open interest changed by -1 which decreased total open position to 31
On 22 May MPHASIS was trading at 2222.40. The strike last trading price was 110.8, which was -5.95 lower than the previous day. The implied volatity was 33.05, the open interest changed by 0 which decreased total open position to 1
On 21 May MPHASIS was trading at 2227.60. The strike last trading price was 117, which was 0 lower than the previous day. The implied volatity was 36.36, the open interest changed by 0 which decreased total open position to 1
On 20 May MPHASIS was trading at 2228.00. The strike last trading price was 117, which was 9 higher than the previous day. The implied volatity was 36.36, the open interest changed by 0 which decreased total open position to 1
On 19 May MPHASIS was trading at 2220.50. The strike last trading price was 108, which was -15 lower than the previous day. The implied volatity was 30.75, the open interest changed by 1 which increased total open position to 1
On 18 May MPHASIS was trading at 2148.50. The strike last trading price was 0, which was -123.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 May MPHASIS was trading at 2083.20. The strike last trading price was 0, which was -123.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MPHASIS was trading at 2115.10. The strike last trading price was 0, which was -123.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MPHASIS was trading at 2145.20. The strike last trading price was 0, which was -123.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MPHASIS was trading at 2146.50. The strike last trading price was 0, which was -123.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MPHASIS was trading at 2201.20. The strike last trading price was 0, which was -123.45 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MPHASIS was trading at 2214.20. 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 7 May MPHASIS was trading at 2193.10. 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 6 May MPHASIS was trading at 2218.50. 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
On 5 May MPHASIS was trading at 2209.80. 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 4 May MPHASIS was trading at 2276.60. 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 30 Apr MPHASIS was trading at 2276.70. 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 29 Apr MPHASIS was trading at 2250.70. 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
