MPHASIS
Mphasis Limited
Historical option data for MPHASIS
30 Apr 2026 04:10 PM IST
| MPHASIS 26-May-2026 (25d) 2280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.02
Theta: -1.89
Gamma: 0.00171
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Apr | 2276.70 | 94.65 | 2.5 | 38.04 | 4,549 | 1,714 | 1,887 | |||||||||
| 29 Apr | 2250.70 | 82.45 | -19.14999999999999 | 38.83 | 644 | 135 | 174 | |||||||||
| 28 Apr | 2270.30 | 97.5 | -8.400000000000006 | 38.72 | 70 | 30 | 38 | |||||||||
| 27 Apr | 2264.90 | 105.9 | 40 | 41.48 | 8 | 0 | 7 | |||||||||
| 24 Apr | 2175.80 | 65.9 | 20.800000000000004 | 40.02 | 17 | 7 | 7 | |||||||||
| 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 | 45.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2350.80 | 45.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 2328.10 | 45.1 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Apr | 2235.20 | 45.1 | 0 | 0.5 | 0 | 0 | 0 | |||||||||
| 2 Apr | 2209.90 | 45.1 | 0 | 0.66 | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2280 expiring on 26MAY2026
Delta for 2280 CE is 0.53
Historical price for 2280 CE is as follows
On 30 Apr MPHASIS was trading at 2276.70. The strike last trading price was 94.65, which was 2.5 higher than the previous day. The implied volatity was 38.04, the open interest changed by 1714 which increased total open position to 1887
On 29 Apr MPHASIS was trading at 2250.70. The strike last trading price was 82.45, which was -19.14999999999999 lower than the previous day. The implied volatity was 38.83, the open interest changed by 135 which increased total open position to 174
On 28 Apr MPHASIS was trading at 2270.30. The strike last trading price was 97.5, which was -8.400000000000006 lower than the previous day. The implied volatity was 38.72, the open interest changed by 30 which increased total open position to 38
On 27 Apr MPHASIS was trading at 2264.90. The strike last trading price was 105.9, which was 40 higher than the previous day. The implied volatity was 41.48, the open interest changed by 0 which decreased total open position to 7
On 24 Apr MPHASIS was trading at 2175.80. The strike last trading price was 65.9, which was 20.800000000000004 higher than the previous day. The implied volatity was 40.02, the open interest changed by 7 which increased total open position to 7
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 45.1, 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 45.1, 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 45.1, 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 45.1, which was 0 lower than the previous day. The implied volatity was 0.5, 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 45.1, which was 0 lower than the previous day. The implied volatity was 0.66, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 26-May-2026 (25d) 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.02
Theta: -1.43
Gamma: 0.00184
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Apr | 2276.70 | 84.1 | -23.10000000000001 | 35.37 | 1,570 | 253 | 330 |
| 29 Apr | 2250.70 | 112.75 | -17.80000000000001 | 39.28 | 198 | 71 | 76 |
| 28 Apr | 2270.30 | 130.55 | 130.55 | 46.52 | 0 | 0 | 5 |
| 27 Apr | 2264.90 | 130.55 | -70.35 | 46.52 | 3 | 0 | 2 |
| 24 Apr | 2175.80 | 200.9 | 124.65 | 47.43 | 1 | 0 | 2 |
| 23 Apr | 2277.00 | 76.25 | 11.849999999999994 | 30.54 | 1 | 0 | 2 |
| 22 Apr | 2331.00 | 64.4 | 9.000000000000007 | 37.85 | 2 | 0 | 4 |
| 21 Apr | 2419.00 | 55.4 | 7.5 | 40.23 | 0 | 0 | 4 |
| 20 Apr | 2417.00 | 55.4 | -11.149999999999999 | 40.23 | 2 | 0 | 2 |
| 17 Apr | 2462.20 | 66.55 | 10.599999999999994 | - | 0 | 0 | 2 |
| 16 Apr | 2441.80 | 66.55 | 10.599999999999994 | 39.66 | 0 | 0 | 2 |
| 15 Apr | 2409.30 | 66.55 | -180.3 | 39.66 | 2 | 0 | 0 |
| 13 Apr | 2316.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2326.70 | 0 | 0 | 2.23 | 0 | 0 | 0 |
| 9 Apr | 2385.30 | 246.85 | 0 | 3.78 | 0 | 0 | 0 |
| 8 Apr | 2350.80 | 246.85 | 0 | 3.28 | 0 | 0 | 0 |
| 7 Apr | 2328.10 | 246.85 | 0 | 2.51 | 0 | 0 | 0 |
| 6 Apr | 2235.20 | 246.85 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 2209.90 | 246.85 | 0 | - | 0 | 0 | 0 |
For Mphasis Limited - strike price 2280 expiring on 26MAY2026
Delta for 2280 PE is -0.47
Historical price for 2280 PE is as follows
On 30 Apr MPHASIS was trading at 2276.70. The strike last trading price was 84.1, which was -23.10000000000001 lower than the previous day. The implied volatity was 35.37, the open interest changed by 253 which increased total open position to 330
On 29 Apr MPHASIS was trading at 2250.70. The strike last trading price was 112.75, which was -17.80000000000001 lower than the previous day. The implied volatity was 39.28, the open interest changed by 71 which increased total open position to 76
On 28 Apr MPHASIS was trading at 2270.30. The strike last trading price was 130.55, which was 130.55 higher than the previous day. The implied volatity was 46.52, the open interest changed by 0 which decreased total open position to 5
On 27 Apr MPHASIS was trading at 2264.90. The strike last trading price was 130.55, which was -70.35 lower than the previous day. The implied volatity was 46.52, the open interest changed by 0 which decreased total open position to 2
On 24 Apr MPHASIS was trading at 2175.80. The strike last trading price was 200.9, which was 124.65 higher than the previous day. The implied volatity was 47.43, the open interest changed by 0 which decreased total open position to 2
On 23 Apr MPHASIS was trading at 2277.00. The strike last trading price was 76.25, which was 11.849999999999994 higher than the previous day. The implied volatity was 30.54, the open interest changed by 0 which decreased total open position to 2
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 64.4, which was 9.000000000000007 higher than the previous day. The implied volatity was 37.85, 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 55.4, which was 7.5 higher than the previous day. The implied volatity was 40.23, 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 55.4, which was -11.149999999999999 lower than the previous day. The implied volatity was 40.23, 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 66.55, which was 10.599999999999994 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 66.55, which was 10.599999999999994 higher than the previous day. The implied volatity was 39.66, 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 66.55, which was -180.3 lower than the previous day. The implied volatity was 39.66, 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 2.23, 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 246.85, which was 0 lower than the previous day. The implied volatity was 3.78, 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 246.85, which was 0 lower than the previous day. The implied volatity was 3.28, 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 246.85, which was 0 lower than the previous day. The implied volatity was 2.51, 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 246.85, 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 246.85, 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
