Historical option data for MPHASIS
03 Jun 2026 04:10 PM IST
| MPHASIS 30-Jun-2026 (27d) 2300 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.02
Theta: -1.71
Gamma: 0.00185
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 2288.50 | 82 | -66.25 (-44.69%) | 34.55 | 888 | 119 | 468 | |||||||||
| 2 Jun | 2387.70 | 151.1 | 56 (58.89%) | 34.22 | 642 | -41 | 351 | |||||||||
| 1 Jun | 2310.50 | 94.15 | 17 (22.03%) | 33.88 | 1,498 | -219 | 392 | |||||||||
| 29 May | 2271.40 | 77 | 18.8 (32.30%) | 33.15 | 3,369 | 133 | 614 | |||||||||
| 27 May | 2232.90 | 59.1 | -29.55 (-33.33%) | 29.9 | 569 | -43 | 482 | |||||||||
| 26 May | 2265.30 | 90.8 | 12.8 (16.41%) | 32.13 | 1,337 | 241 | 528 | |||||||||
| 25 May | 2244.00 | 78.8 | 4.8 (6.49%) | 34.69 | 582 | 143 | 287 | |||||||||
| 22 May | 2222.40 | 75.6 | 3.6 (5.00%) | 35.03 | 190 | 34 | 151 | |||||||||
| 21 May | 2227.60 | 73.05 | 6.95 (10.51%) | 33.51 | 246 | 83 | 116 | |||||||||
| 20 May | 2228.00 | 66.6 | -8.4 (-11.20%) | 30.36 | 41 | 16 | 34 | |||||||||
| 19 May | 2220.50 | 75 | 30.2 (67.41%) | 32.12 | 22 | 11 | 17 | |||||||||
| 18 May | 2148.50 | 44.55 | -5.45 (-10.90%) | 32.38 | 9 | 3 | 6 | |||||||||
| 15 May | 2083.20 | 50 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 14 May | 2115.10 | 50 | 0 (0.00%) | 0 | 0 | 0 | 3 | |||||||||
| 13 May | 2145.20 | 50 | 3 (6.38%) | 0 | 1 | 1 | 3 | |||||||||
| 12 May | 2146.50 | 47 | -28 (-37.33%) | 0 | 1 | 1 | 2 | |||||||||
| 11 May | 2201.20 | 75 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 8 May | 2214.20 | 75 | 0 (0.00%) | 34.54 | 0 | 0 | 1 | |||||||||
| 7 May | 2193.10 | 75 | -62.05 (-45.28%) | 34.54 | 1 | 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 2300 expiring on 30JUN2026
Delta for 2300 CE is 0.5
Historical price for 2300 CE is as follows
On 3 Jun MPHASIS was trading at 2288.50. The strike last trading price was 82, which was -66.25 lower than the previous day. The implied volatity was 34.55, the open interest changed by 119 which increased total open position to 468
On 2 Jun MPHASIS was trading at 2387.70. The strike last trading price was 151.1, which was 56 higher than the previous day. The implied volatity was 34.22, the open interest changed by -41 which decreased total open position to 351
On 1 Jun MPHASIS was trading at 2310.50. The strike last trading price was 94.15, which was 17 higher than the previous day. The implied volatity was 33.88, the open interest changed by -219 which decreased total open position to 392
On 29 May MPHASIS was trading at 2271.40. The strike last trading price was 77, which was 18.8 higher than the previous day. The implied volatity was 33.15, the open interest changed by 133 which increased total open position to 614
On 27 May MPHASIS was trading at 2232.90. The strike last trading price was 59.1, which was -29.55 lower than the previous day. The implied volatity was 29.9, the open interest changed by -43 which decreased total open position to 482
On 26 May MPHASIS was trading at 2265.30. The strike last trading price was 90.8, which was 12.8 higher than the previous day. The implied volatity was 32.13, the open interest changed by 241 which increased total open position to 528
On 25 May MPHASIS was trading at 2244.00. The strike last trading price was 78.8, which was 4.8 higher than the previous day. The implied volatity was 34.69, the open interest changed by 143 which increased total open position to 287
On 22 May MPHASIS was trading at 2222.40. The strike last trading price was 75.6, which was 3.6 higher than the previous day. The implied volatity was 35.03, the open interest changed by 34 which increased total open position to 151
On 21 May MPHASIS was trading at 2227.60. The strike last trading price was 73.05, which was 6.95 higher than the previous day. The implied volatity was 33.51, the open interest changed by 83 which increased total open position to 116
On 20 May MPHASIS was trading at 2228.00. The strike last trading price was 66.6, which was -8.4 lower than the previous day. The implied volatity was 30.36, the open interest changed by 16 which increased total open position to 34
On 19 May MPHASIS was trading at 2220.50. The strike last trading price was 75, which was 30.2 higher than the previous day. The implied volatity was 32.12, the open interest changed by 11 which increased total open position to 17
On 18 May MPHASIS was trading at 2148.50. The strike last trading price was 44.55, which was -5.45 lower than the previous day. The implied volatity was 32.38, the open interest changed by 3 which increased total open position to 6
On 15 May MPHASIS was trading at 2083.20. The strike last trading price was 50, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 May MPHASIS was trading at 2115.10. The strike last trading price was 50, 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 3
On 13 May MPHASIS was trading at 2145.20. The strike last trading price was 50, which was 3 higher than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 3
On 12 May MPHASIS was trading at 2146.50. The strike last trading price was 47, which was -28 lower than the previous day. The implied volatity was 0, the open interest changed by 1 which increased total open position to 2
On 11 May MPHASIS was trading at 2201.20. The strike last trading price was 75, 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 1
On 8 May MPHASIS was trading at 2214.20. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 34.54, the open interest changed by 0 which decreased total open position to 1
On 7 May MPHASIS was trading at 2193.10. The strike last trading price was 75, which was -62.05 lower than the previous day. The implied volatity was 34.54, 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 (27d) 2300 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.5
Vega: 0.02
Theta: -1.17
Gamma: 0.00211
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 2288.50 | 80 | 42 (110.53%) | 30.31 | 2,373 | 102 | 335 |
| 2 Jun | 2387.70 | 37.8 | -34.2 (-47.50%) | 29.64 | 433 | 14 | 233 |
| 1 Jun | 2310.50 | 74.4 | -16.6 (-18.24%) | 30.95 | 428 | 53 | 220 |
| 29 May | 2271.40 | 90 | -24.9 (-21.67%) | 28.48 | 482 | 51 | 168 |
| 27 May | 2232.90 | 109.8 | 8.2 (8.07%) | 29.57 | 72 | -28 | 117 |
| 26 May | 2265.30 | 96 | -19.1 (-16.59%) | 33.69 | 109 | 61 | 147 |
| 25 May | 2244.00 | 115 | -14.75 (-11.37%) | 31.79 | 39 | 18 | 81 |
| 22 May | 2222.40 | 128.25 | -13.2 (-9.33%) | 31.96 | 58 | 9 | 65 |
| 21 May | 2227.60 | 141 | -1 (-0.70%) | 35.72 | 79 | 36 | 56 |
| 20 May | 2228.00 | 142 | 4 (2.90%) | 36.63 | 22 | 2 | 20 |
| 19 May | 2220.50 | 138 | -57 (-29.23%) | 35.95 | 29 | 12 | 17 |
| 18 May | 2148.50 | 195 | 5 (2.63%) | 35.9 | 1 | 0 | 4 |
| 15 May | 2083.20 | 190 | 30 (18.75%) | 38.08 | 1 | 0 | 3 |
| 14 May | 2115.10 | 160 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 13 May | 2145.20 | 160 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 12 May | 2146.50 | 160 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 11 May | 2201.20 | 160 | 0 (0.00%) | 0 | 0 | 0 | 3 |
| 8 May | 2214.20 | 160 | 160 (-0.68%) | - | 0 | 0 | 3 |
| 7 May | 2193.10 | 160 | -1.1 (-0.68%) | 33.54 | 0 | 0 | 3 |
| 6 May | 2218.50 | 160 | 32 (25.00%) | 33.54 | 1 | 0 | 2 |
| 5 May | 2209.80 | 128 | 0 (0.00%) | 35.34 | 0 | 0 | 2 |
| 4 May | 2276.60 | 128 | 0 (0.00%) | 35.34 | 1 | 0 | 1 |
| 30 Apr | 2276.70 | 128 | -15.85 (-11.02%) | 33.89 | 1 | 0 | 0 |
| 29 Apr | 2250.70 | 0 | 0 | - | 0 | 0 | 0 |
For Mphasis Limited - strike price 2300 expiring on 30JUN2026
Delta for 2300 PE is -0.5
Historical price for 2300 PE is as follows
On 3 Jun MPHASIS was trading at 2288.50. The strike last trading price was 80, which was 42 higher than the previous day. The implied volatity was 30.31, the open interest changed by 102 which increased total open position to 335
On 2 Jun MPHASIS was trading at 2387.70. The strike last trading price was 37.8, which was -34.2 lower than the previous day. The implied volatity was 29.64, the open interest changed by 14 which increased total open position to 233
On 1 Jun MPHASIS was trading at 2310.50. The strike last trading price was 74.4, which was -16.6 lower than the previous day. The implied volatity was 30.95, the open interest changed by 53 which increased total open position to 220
On 29 May MPHASIS was trading at 2271.40. The strike last trading price was 90, which was -24.9 lower than the previous day. The implied volatity was 28.48, the open interest changed by 51 which increased total open position to 168
On 27 May MPHASIS was trading at 2232.90. The strike last trading price was 109.8, which was 8.2 higher than the previous day. The implied volatity was 29.57, the open interest changed by -28 which decreased total open position to 117
On 26 May MPHASIS was trading at 2265.30. The strike last trading price was 96, which was -19.1 lower than the previous day. The implied volatity was 33.69, the open interest changed by 61 which increased total open position to 147
On 25 May MPHASIS was trading at 2244.00. The strike last trading price was 115, which was -14.75 lower than the previous day. The implied volatity was 31.79, the open interest changed by 18 which increased total open position to 81
On 22 May MPHASIS was trading at 2222.40. The strike last trading price was 128.25, which was -13.2 lower than the previous day. The implied volatity was 31.96, the open interest changed by 9 which increased total open position to 65
On 21 May MPHASIS was trading at 2227.60. The strike last trading price was 141, which was -1 lower than the previous day. The implied volatity was 35.72, the open interest changed by 36 which increased total open position to 56
On 20 May MPHASIS was trading at 2228.00. The strike last trading price was 142, which was 4 higher than the previous day. The implied volatity was 36.63, the open interest changed by 2 which increased total open position to 20
On 19 May MPHASIS was trading at 2220.50. The strike last trading price was 138, which was -57 lower than the previous day. The implied volatity was 35.95, the open interest changed by 12 which increased total open position to 17
On 18 May MPHASIS was trading at 2148.50. The strike last trading price was 195, which was 5 higher than the previous day. The implied volatity was 35.9, the open interest changed by 0 which decreased total open position to 4
On 15 May MPHASIS was trading at 2083.20. The strike last trading price was 190, which was 30 higher than the previous day. The implied volatity was 38.08, the open interest changed by 0 which decreased total open position to 3
On 14 May MPHASIS was trading at 2115.10. The strike last trading price was 160, 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 3
On 13 May MPHASIS was trading at 2145.20. The strike last trading price was 160, 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 3
On 12 May MPHASIS was trading at 2146.50. The strike last trading price was 160, 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 3
On 11 May MPHASIS was trading at 2201.20. The strike last trading price was 160, 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 3
On 8 May MPHASIS was trading at 2214.20. The strike last trading price was 160, which was 160 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 7 May MPHASIS was trading at 2193.10. The strike last trading price was 160, which was -1.1 lower than the previous day. The implied volatity was 33.54, the open interest changed by 0 which decreased total open position to 3
On 6 May MPHASIS was trading at 2218.50. The strike last trading price was 160, which was 32 higher than the previous day. The implied volatity was 33.54, the open interest changed by 0 which decreased total open position to 2
On 5 May MPHASIS was trading at 2209.80. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was 35.34, the open interest changed by 0 which decreased total open position to 2
On 4 May MPHASIS was trading at 2276.60. The strike last trading price was 128, which was 0 lower than the previous day. The implied volatity was 35.34, the open interest changed by 0 which decreased total open position to 1
On 30 Apr MPHASIS was trading at 2276.70. The strike last trading price was 128, which was -15.85 lower than the previous day. The implied volatity was 33.89, 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
