MPHASIS
Mphasis Limited
Historical option data for MPHASIS
29 Apr 2026 04:10 PM IST
| MPHASIS 26-May-2026 (27d) 2260 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.02
Theta: -1.9
Gamma: 0.00165
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 2250.70 | 91.05 | -22.85000000000001 | 39.37 | 802 | 198 | 251 | |||||||||
| 28 Apr | 2270.30 | 115 | 2.049999999999997 | 41.75 | 80 | 32 | 49 | |||||||||
| 27 Apr | 2264.90 | 118.05 | 68.25 | 41.1 | 54 | 16 | 16 | |||||||||
| 24 Apr | 2175.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 | 0 | 0 | |||||||||
| 9 Apr | 2385.30 | 49.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2350.80 | 49.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 2328.10 | 49.8 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 2235.20 | 49.8 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 2 Apr | 2209.90 | 49.8 | 0 | 0.85 | 0 | 0 | 0 | |||||||||
| 1 Apr | 2136.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2260 expiring on 26MAY2026
Delta for 2260 CE is 0.5
Historical price for 2260 CE is as follows
On 29 Apr MPHASIS was trading at 2250.70. The strike last trading price was 91.05, which was -22.85000000000001 lower than the previous day. The implied volatity was 39.37, the open interest changed by 198 which increased total open position to 251
On 28 Apr MPHASIS was trading at 2270.30. The strike last trading price was 115, which was 2.049999999999997 higher than the previous day. The implied volatity was 41.75, the open interest changed by 32 which increased total open position to 49
On 27 Apr MPHASIS was trading at 2264.90. The strike last trading price was 118.05, which was 68.25 higher than the previous day. The implied volatity was 41.1, the open interest changed by 16 which increased total open position to 16
On 24 Apr MPHASIS was trading at 2175.80. 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 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 49.8, 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 49.8, 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 49.8, 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 49.8, which was 0 lower than the previous day. The implied volatity was 0.08, 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 49.8, which was 0 lower than the previous day. The implied volatity was 0.85, 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 -, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 26-May-2026 (27d) 2260 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.02
Theta: -1.61
Gamma: 0.00161
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 2250.70 | 103.7 | 7.799999999999997 | 40.49 | 1,016 | 177 | 237 |
| 28 Apr | 2270.30 | 95.2 | -3.5 | 42.52 | 105 | 46 | 60 |
| 27 Apr | 2264.90 | 99 | -74.80000000000001 | 42.32 | 18 | 11 | 13 |
| 24 Apr | 2175.80 | 173.8 | 123.75000000000001 | 41.54 | 16 | -2 | 2 |
| 23 Apr | 2277.00 | 50.05 | 7.849999999999994 | - | 0 | 0 | 4 |
| 22 Apr | 2331.00 | 50.05 | 7.849999999999994 | - | 0 | 0 | 4 |
| 21 Apr | 2419.00 | 50.05 | 7.849999999999994 | 40.52 | 0 | 0 | 4 |
| 20 Apr | 2417.00 | 50.05 | -10.450000000000003 | 40.52 | 2 | 0 | 2 |
| 17 Apr | 2462.20 | 60.5 | 10.799999999999997 | - | 0 | 0 | 2 |
| 16 Apr | 2441.80 | 60.5 | 10.799999999999997 | 40.33 | 0 | 0 | 2 |
| 15 Apr | 2409.30 | 60.5 | -171.3 | 40.33 | 2 | 0 | 0 |
| 13 Apr | 2316.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2326.70 | 0 | 0 | 2.72 | 0 | 0 | 0 |
| 9 Apr | 2385.30 | 231.8 | 0 | 4.39 | 0 | 0 | 0 |
| 8 Apr | 2350.80 | 231.8 | 0 | 3.87 | 0 | 0 | 0 |
| 7 Apr | 2328.10 | 231.8 | 0 | 3.12 | 0 | 0 | 0 |
| 6 Apr | 2235.20 | 231.8 | 0 | 0.24 | 0 | 0 | 0 |
| 2 Apr | 2209.90 | 231.8 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 2136.60 | 231.8 | 0 | - | 0 | 0 | 0 |
For Mphasis Limited - strike price 2260 expiring on 26MAY2026
Delta for 2260 PE is -0.49
Historical price for 2260 PE is as follows
On 29 Apr MPHASIS was trading at 2250.70. The strike last trading price was 103.7, which was 7.799999999999997 higher than the previous day. The implied volatity was 40.49, the open interest changed by 177 which increased total open position to 237
On 28 Apr MPHASIS was trading at 2270.30. The strike last trading price was 95.2, which was -3.5 lower than the previous day. The implied volatity was 42.52, the open interest changed by 46 which increased total open position to 60
On 27 Apr MPHASIS was trading at 2264.90. The strike last trading price was 99, which was -74.80000000000001 lower than the previous day. The implied volatity was 42.32, the open interest changed by 11 which increased total open position to 13
On 24 Apr MPHASIS was trading at 2175.80. The strike last trading price was 173.8, which was 123.75000000000001 higher than the previous day. The implied volatity was 41.54, the open interest changed by -2 which decreased total open position to 2
On 23 Apr MPHASIS was trading at 2277.00. The strike last trading price was 50.05, which was 7.849999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 50.05, which was 7.849999999999994 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 50.05, which was 7.849999999999994 higher than the previous day. The implied volatity was 40.52, the open interest changed by 0 which decreased total open position to 4
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 50.05, which was -10.450000000000003 lower than the previous day. The implied volatity was 40.52, the open interest changed by 0 which decreased total open position to 2
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 60.5, which was 10.799999999999997 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 60.5, which was 10.799999999999997 higher than the previous day. The implied volatity was 40.33, the open interest changed by 0 which decreased total open position to 2
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 60.5, which was -171.3 lower than the previous day. The implied volatity was 40.33, 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 2.72, 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 231.8, which was 0 lower than the previous day. The implied volatity was 4.39, 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 231.8, which was 0 lower than the previous day. The implied volatity was 3.87, 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 231.8, which was 0 lower than the previous day. The implied volatity was 3.12, 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 231.8, 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 231.8, 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 231.8, 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
