Historical option data for MPHASIS
22 Jun 2026 01:12 PM IST
| MPHASIS 28-Jul-2026 (36d) 2300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.03
Theta: -1.52
Gamma: 0.00156
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Jun | 2292.10 | 105 | 7 (7.14%) | 35.08 | 65 | 46 | 75 | |||||||||
| 19 Jun | 2267.50 | 99.5 | -33.5 (-25.19%) | 35.31 | 37 | 27 | 29 | |||||||||
| 18 Jun | 2336.60 | 133.45 | 18.45 (16.04%) | 35.79 | 3 | 1 | 2 | |||||||||
| 17 Jun | 2340.20 | 115 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 16 Jun | 2327.20 | 115 | 0 (0.00%) | 33.71 | 1 | 0 | 1 | |||||||||
| 15 Jun | 2309.70 | 115 | 5 (4.55%) | 33.71 | 1 | -1 | 1 | |||||||||
| 12 Jun | 2270.40 | 110 | -35 (-24.14%) | 36.5 | 1 | 0 | 1 | |||||||||
| 11 Jun | 2277.80 | 145 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 10 Jun | 2297.80 | 145 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 9 Jun | 2340.50 | 145 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 8 Jun | 2334.10 | 145 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 5 Jun | 2330.00 | 145 | 0 (0.00%) | 34.41 | 1 | 0 | 1 | |||||||||
| 4 Jun | 2315.90 | 145 | 12 (9.02%) | 34.41 | 1 | 1 | 1 | |||||||||
| 3 Jun | 2288.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jun | 2387.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jun | 2310.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 May | 2271.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2300 expiring on 28JUL2026
Delta for 2300 CE is 0.53
Historical price for 2300 CE is as follows
On 22 Jun MPHASIS was trading at 2292.10. The strike last trading price was 105, which was 7 higher than the previous day. The implied volatity was 35.08, the open interest changed by 46 which increased total open position to 75
On 19 Jun MPHASIS was trading at 2267.50. The strike last trading price was 99.5, which was -33.5 lower than the previous day. The implied volatity was 35.31, the open interest changed by 27 which increased total open position to 29
On 18 Jun MPHASIS was trading at 2336.60. The strike last trading price was 133.45, which was 18.45 higher than the previous day. The implied volatity was 35.79, the open interest changed by 1 which increased total open position to 2
On 17 Jun MPHASIS was trading at 2340.20. The strike last trading price was 115, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jun MPHASIS was trading at 2327.20. The strike last trading price was 115, which was 0 lower than the previous day. The implied volatity was 33.71, the open interest changed by 0 which decreased total open position to 1
On 15 Jun MPHASIS was trading at 2309.70. The strike last trading price was 115, which was 5 higher than the previous day. The implied volatity was 33.71, the open interest changed by -1 which decreased total open position to 1
On 12 Jun MPHASIS was trading at 2270.40. The strike last trading price was 110, which was -35 lower than the previous day. The implied volatity was 36.5, the open interest changed by 0 which decreased total open position to 1
On 11 Jun MPHASIS was trading at 2277.80. The strike last trading price was 145, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Jun MPHASIS was trading at 2297.80. The strike last trading price was 145, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jun MPHASIS was trading at 2340.50. The strike last trading price was 145, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jun MPHASIS was trading at 2334.10. The strike last trading price was 145, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Jun MPHASIS was trading at 2330.00. The strike last trading price was 145, which was 0 lower than the previous day. The implied volatity was 34.41, the open interest changed by 0 which decreased total open position to 1
On 4 Jun MPHASIS was trading at 2315.90. The strike last trading price was 145, which was 12 higher than the previous day. The implied volatity was 34.41, the open interest changed by 1 which increased total open position to 1
On 3 Jun MPHASIS was trading at 2288.50. 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 2 Jun MPHASIS was trading at 2387.70. 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 1 Jun MPHASIS was trading at 2310.50. 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 29 May MPHASIS was trading at 2271.40. 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 28-Jul-2026 (36d) 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 0.03
Theta: -1.16
Gamma: 0.00158
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Jun | 2292.10 | 95.45 | -49.6 (-34.20%) | 34.68 | 4 | 0 | 13 |
| 19 Jun | 2267.50 | 145.05 | 64.8 (80.75%) | 34.91 | 10 | -3 | 13 |
| 18 Jun | 2336.60 | 80.25 | 80.25 (-9.83%) | 33.6 | 2 | 0 | 16 |
| 17 Jun | 2340.20 | 80.25 | -8.75 (-9.83%) | 33.6 | 2 | 1 | 15 |
| 16 Jun | 2327.20 | 89 | 0 (0.00%) | 31.99 | 1 | 1 | 14 |
| 15 Jun | 2309.70 | 89 | -13 (-12.75%) | 34.97 | 5 | 4 | 13 |
| 12 Jun | 2270.40 | 102 | 102 | - | 1 | 0 | 9 |
| 11 Jun | 2277.80 | 102 | 102 | - | 1 | 0 | 9 |
| 10 Jun | 2297.80 | 102 | 102 | - | 1 | 0 | 9 |
| 9 Jun | 2340.50 | 102 | 102 | - | 1 | 0 | 9 |
| 8 Jun | 2334.10 | 102 | 102 | - | 1 | 0 | 9 |
| 5 Jun | 2330.00 | 102 | 102 (-13.56%) | 34.35 | 1 | 0 | 9 |
| 4 Jun | 2315.90 | 102 | -16 (-13.56%) | 34.35 | 1 | 1 | 9 |
| 3 Jun | 2288.50 | 118 | 38 (47.50%) | 34.73 | 2 | 2 | 8 |
| 2 Jun | 2387.70 | 80 | -20 (-20.00%) | 34.76 | 4 | 3 | 5 |
| 1 Jun | 2310.50 | 100 | -35 (-25.93%) | 36.36 | 1 | 1 | 2 |
| 29 May | 2271.40 | 135 | -8.7 (-6.05%) | 34.57 | 1 | 1 | 1 |
For Mphasis Limited - strike price 2300 expiring on 28JUL2026
Delta for 2300 PE is -0.46
Historical price for 2300 PE is as follows
On 22 Jun MPHASIS was trading at 2292.10. The strike last trading price was 95.45, which was -49.6 lower than the previous day. The implied volatity was 34.68, the open interest changed by 0 which decreased total open position to 13
On 19 Jun MPHASIS was trading at 2267.50. The strike last trading price was 145.05, which was 64.8 higher than the previous day. The implied volatity was 34.91, the open interest changed by -3 which decreased total open position to 13
On 18 Jun MPHASIS was trading at 2336.60. The strike last trading price was 80.25, which was 80.25 higher than the previous day. The implied volatity was 33.6, the open interest changed by 0 which decreased total open position to 16
On 17 Jun MPHASIS was trading at 2340.20. The strike last trading price was 80.25, which was -8.75 lower than the previous day. The implied volatity was 33.6, the open interest changed by 1 which increased total open position to 15
On 16 Jun MPHASIS was trading at 2327.20. The strike last trading price was 89, which was 0 lower than the previous day. The implied volatity was 31.99, the open interest changed by 1 which increased total open position to 14
On 15 Jun MPHASIS was trading at 2309.70. The strike last trading price was 89, which was -13 lower than the previous day. The implied volatity was 34.97, the open interest changed by 4 which increased total open position to 13
On 12 Jun MPHASIS was trading at 2270.40. The strike last trading price was 102, which was 102 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 11 Jun MPHASIS was trading at 2277.80. The strike last trading price was 102, which was 102 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 10 Jun MPHASIS was trading at 2297.80. The strike last trading price was 102, which was 102 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 9 Jun MPHASIS was trading at 2340.50. The strike last trading price was 102, which was 102 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 8 Jun MPHASIS was trading at 2334.10. The strike last trading price was 102, which was 102 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 5 Jun MPHASIS was trading at 2330.00. The strike last trading price was 102, which was 102 higher than the previous day. The implied volatity was 34.35, the open interest changed by 0 which decreased total open position to 9
On 4 Jun MPHASIS was trading at 2315.90. The strike last trading price was 102, which was -16 lower than the previous day. The implied volatity was 34.35, the open interest changed by 1 which increased total open position to 9
On 3 Jun MPHASIS was trading at 2288.50. The strike last trading price was 118, which was 38 higher than the previous day. The implied volatity was 34.73, the open interest changed by 2 which increased total open position to 8
On 2 Jun MPHASIS was trading at 2387.70. The strike last trading price was 80, which was -20 lower than the previous day. The implied volatity was 34.76, the open interest changed by 3 which increased total open position to 5
On 1 Jun MPHASIS was trading at 2310.50. The strike last trading price was 100, which was -35 lower than the previous day. The implied volatity was 36.36, the open interest changed by 1 which increased total open position to 2
On 29 May MPHASIS was trading at 2271.40. The strike last trading price was 135, which was -8.7 lower than the previous day. The implied volatity was 34.57, the open interest changed by 1 which increased total open position to 1
