MPHASIS
Mphasis Limited
Historical option data for MPHASIS
06 Mar 2026 04:12 PM IST
| MPHASIS 30-MAR-2026 2300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.4
Vega: 2.2
Theta: -1.8
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 2214.80 | 52.5 | -6.05 | 34.22 | 1,015 | 14 | 612 | |||||||||
| 5 Mar | 2231.60 | 59.2 | -23.8 | 35.31 | 977 | 128 | 599 | |||||||||
| 4 Mar | 2267.20 | 83 | 8.05 | 39.03 | 1,964 | 2 | 474 | |||||||||
| 2 Mar | 2255.50 | 82 | -12.05 | 35.43 | 978 | 80 | 478 | |||||||||
| 27 Feb | 2296.50 | 92.35 | 9.15 | 31.53 | 2,557 | 19 | 399 | |||||||||
| 26 Feb | 2261.50 | 87.35 | 2.7 | 34.33 | 1,353 | 63 | 380 | |||||||||
| 25 Feb | 2257.60 | 80.7 | -1.25 | 34.85 | 1,777 | 82 | 313 | |||||||||
| 24 Feb | 2223.00 | 88 | -28.5 | 41.17 | 746 | 186 | 235 | |||||||||
| 23 Feb | 2309.80 | 115 | -36 | 36.68 | 138 | 41 | 46 | |||||||||
| 20 Feb | 2373.80 | 151 | -404.25 | 32.47 | 5 | 2 | 2 | |||||||||
| 19 Feb | 2376.70 | 555.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2435.80 | 555.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2465.20 | 555.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2461.50 | 555.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2458.40 | 555.25 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 2874.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 2816.00 | 0 | - | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 5 Jan | 2801.90 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 2807.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 2828.60 | 0 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 2791.20 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2300 expiring on 30MAR2026
Delta for 2300 CE is 0.4
Historical price for 2300 CE is as follows
On 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 52.5, which was -6.05 lower than the previous day. The implied volatity was 34.22, the open interest changed by 14 which increased total open position to 612
On 5 Mar MPHASIS was trading at 2231.60. The strike last trading price was 59.2, which was -23.8 lower than the previous day. The implied volatity was 35.31, the open interest changed by 128 which increased total open position to 599
On 4 Mar MPHASIS was trading at 2267.20. The strike last trading price was 83, which was 8.05 higher than the previous day. The implied volatity was 39.03, the open interest changed by 2 which increased total open position to 474
On 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 82, which was -12.05 lower than the previous day. The implied volatity was 35.43, the open interest changed by 80 which increased total open position to 478
On 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 92.35, which was 9.15 higher than the previous day. The implied volatity was 31.53, the open interest changed by 19 which increased total open position to 399
On 26 Feb MPHASIS was trading at 2261.50. The strike last trading price was 87.35, which was 2.7 higher than the previous day. The implied volatity was 34.33, the open interest changed by 63 which increased total open position to 380
On 25 Feb MPHASIS was trading at 2257.60. The strike last trading price was 80.7, which was -1.25 lower than the previous day. The implied volatity was 34.85, the open interest changed by 82 which increased total open position to 313
On 24 Feb MPHASIS was trading at 2223.00. The strike last trading price was 88, which was -28.5 lower than the previous day. The implied volatity was 41.17, the open interest changed by 186 which increased total open position to 235
On 23 Feb MPHASIS was trading at 2309.80. The strike last trading price was 115, which was -36 lower than the previous day. The implied volatity was 36.68, the open interest changed by 41 which increased total open position to 46
On 20 Feb MPHASIS was trading at 2373.80. The strike last trading price was 151, which was -404.25 lower than the previous day. The implied volatity was 32.47, the open interest changed by 2 which increased total open position to 2
On 19 Feb MPHASIS was trading at 2376.70. The strike last trading price was 555.25, 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 555.25, 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 555.25, 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 555.25, 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 555.25, 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 Jan MPHASIS was trading at 2874.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan MPHASIS was trading at 2816.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan MPHASIS was trading at 2801.90. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan MPHASIS was trading at 2807.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan MPHASIS was trading at 2828.60. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec MPHASIS was trading at 2791.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 30MAR2026 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.58
Vega: 2.23
Theta: -1.5
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 2214.80 | 127 | 12.3 | 40.75 | 113 | -2 | 327 |
| 5 Mar | 2231.60 | 115 | 10.85 | 36.36 | 195 | -42 | 329 |
| 4 Mar | 2267.20 | 106.8 | -1.65 | 39.08 | 388 | 72 | 370 |
| 2 Mar | 2255.50 | 101.1 | 9.45 | 37.29 | 397 | 17 | 300 |
| 27 Feb | 2296.50 | 94 | -12.95 | 38.36 | 763 | 66 | 283 |
| 26 Feb | 2261.50 | 102.6 | -15.15 | 36.32 | 268 | 9 | 218 |
| 25 Feb | 2257.60 | 127.5 | -12.8 | 41.34 | 498 | 17 | 208 |
| 24 Feb | 2223.00 | 134.5 | 38.25 | 38.5 | 857 | 47 | 192 |
| 23 Feb | 2309.80 | 98.25 | 33.1 | 38.52 | 597 | 71 | 145 |
| 20 Feb | 2373.80 | 69.35 | 18.05 | 36.18 | 206 | 62 | 74 |
| 19 Feb | 2376.70 | 51.6 | 1.6 | - | 0 | 0 | 12 |
| 18 Feb | 2435.80 | 51.6 | 1.6 | 36.16 | 22 | 9 | 11 |
| 17 Feb | 2465.20 | 50 | -16.6 | 38.22 | 2 | 1 | 2 |
| 16 Feb | 2461.50 | 66.6 | 41.1 | - | 0 | 0 | 1 |
| 13 Feb | 2458.40 | 66.6 | 41.1 | 42 | 1 | 0 | 0 |
| 7 Jan | 2874.80 | - | - | - | 0 | 0 | 0 |
| 6 Jan | 2816.00 | 0 | - | - | 0 | 0 | 0 |
| 5 Jan | 2801.90 | 0 | - | - | 0 | 0 | 0 |
| 2 Jan | 2807.20 | - | - | - | 0 | 0 | 0 |
| 1 Jan | 2828.60 | 0 | - | - | 0 | 0 | 0 |
| 31 Dec | 2791.20 | 0 | 0 | 0 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2300 expiring on 30MAR2026
Delta for 2300 PE is -0.58
Historical price for 2300 PE is as follows
On 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 127, which was 12.3 higher than the previous day. The implied volatity was 40.75, the open interest changed by -2 which decreased total open position to 327
On 5 Mar MPHASIS was trading at 2231.60. The strike last trading price was 115, which was 10.85 higher than the previous day. The implied volatity was 36.36, the open interest changed by -42 which decreased total open position to 329
On 4 Mar MPHASIS was trading at 2267.20. The strike last trading price was 106.8, which was -1.65 lower than the previous day. The implied volatity was 39.08, the open interest changed by 72 which increased total open position to 370
On 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 101.1, which was 9.45 higher than the previous day. The implied volatity was 37.29, the open interest changed by 17 which increased total open position to 300
On 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 94, which was -12.95 lower than the previous day. The implied volatity was 38.36, the open interest changed by 66 which increased total open position to 283
On 26 Feb MPHASIS was trading at 2261.50. The strike last trading price was 102.6, which was -15.15 lower than the previous day. The implied volatity was 36.32, the open interest changed by 9 which increased total open position to 218
On 25 Feb MPHASIS was trading at 2257.60. The strike last trading price was 127.5, which was -12.8 lower than the previous day. The implied volatity was 41.34, the open interest changed by 17 which increased total open position to 208
On 24 Feb MPHASIS was trading at 2223.00. The strike last trading price was 134.5, which was 38.25 higher than the previous day. The implied volatity was 38.5, the open interest changed by 47 which increased total open position to 192
On 23 Feb MPHASIS was trading at 2309.80. The strike last trading price was 98.25, which was 33.1 higher than the previous day. The implied volatity was 38.52, the open interest changed by 71 which increased total open position to 145
On 20 Feb MPHASIS was trading at 2373.80. The strike last trading price was 69.35, which was 18.05 higher than the previous day. The implied volatity was 36.18, the open interest changed by 62 which increased total open position to 74
On 19 Feb MPHASIS was trading at 2376.70. The strike last trading price was 51.6, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 18 Feb MPHASIS was trading at 2435.80. The strike last trading price was 51.6, which was 1.6 higher than the previous day. The implied volatity was 36.16, the open interest changed by 9 which increased total open position to 11
On 17 Feb MPHASIS was trading at 2465.20. The strike last trading price was 50, which was -16.6 lower than the previous day. The implied volatity was 38.22, the open interest changed by 1 which increased total open position to 2
On 16 Feb MPHASIS was trading at 2461.50. The strike last trading price was 66.6, which was 41.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb MPHASIS was trading at 2458.40. The strike last trading price was 66.6, which was 41.1 higher than the previous day. The implied volatity was 42, the open interest changed by 0 which decreased total open position to 0
On 7 Jan MPHASIS was trading at 2874.80. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan MPHASIS was trading at 2816.00. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan MPHASIS was trading at 2801.90. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan MPHASIS was trading at 2807.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan MPHASIS was trading at 2828.60. The strike last trading price was 0, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec MPHASIS was trading at 2791.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
