MPHASIS
Mphasis Limited
Historical option data for MPHASIS
16 Apr 2026 04:10 PM IST
| MPHASIS 28-Apr-2026 (11d) 2320 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.75
Vega: 0.01
Theta: -1.93
Gamma: 0.00207
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 16 Apr | 2441.80 | 120.2 | 2.5 | 33.12 | 0 | 0 | 54 | |||||||||
| 15 Apr | 2409.30 | 120.2 | 48.60000000000001 | 33.12 | 364 | -31 | 55 | |||||||||
| 13 Apr | 2316.10 | 70.9 | -11.25 | 37.34 | 203 | 11 | 88 | |||||||||
| 10 Apr | 2326.70 | 81.8 | -40.95 | 35.59 | 421 | 47 | 77 | |||||||||
| 9 Apr | 2385.30 | 105 | 3.45 | 32.38 | 65 | -26 | 29 | |||||||||
| 8 Apr | 2350.80 | 101.2 | 5.85 | 35.88 | 325 | 17 | 55 | |||||||||
| 7 Apr | 2328.10 | 96.6 | 84.05 | 38.28 | 276 | 40 | 40 | |||||||||
| 6 Apr | 2235.20 | 12.55 | 0 | 3.91 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 2209.90 | 12.55 | 0 | 4.39 | 0 | 0 | 0 | |||||||||
| 1 Apr | 2136.60 | 12.55 | 0 | 7.62 | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2320 expiring on 28APR2026
Delta for 2320 CE is 0.75
Historical price for 2320 CE is as follows
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 120.2, which was 2.5 higher than the previous day. The implied volatity was 33.12, the open interest changed by 0 which decreased total open position to 54
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 120.2, which was 48.60000000000001 higher than the previous day. The implied volatity was 33.12, the open interest changed by -31 which decreased total open position to 55
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 70.9, which was -11.25 lower than the previous day. The implied volatity was 37.34, the open interest changed by 11 which increased total open position to 88
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 81.8, which was -40.95 lower than the previous day. The implied volatity was 35.59, the open interest changed by 47 which increased total open position to 77
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 105, which was 3.45 higher than the previous day. The implied volatity was 32.38, the open interest changed by -26 which decreased total open position to 29
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 101.2, which was 5.85 higher than the previous day. The implied volatity was 35.88, the open interest changed by 17 which increased total open position to 55
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 96.6, which was 84.05 higher than the previous day. The implied volatity was 38.28, the open interest changed by 40 which increased total open position to 40
On 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 12.55, which was 0 lower than the previous day. The implied volatity was 3.91, 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 12.55, 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 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 12.55, which was 0 lower than the previous day. The implied volatity was 7.62, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 28-Apr-2026 (11d) 2320 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.2
Vega: 0.01
Theta: -1.58
Gamma: 0.00173
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 16 Apr | 2441.80 | 18.55 | -11.55 | 35.97 | 60 | 10 | 163 |
| 15 Apr | 2409.30 | 29 | -37.400000000000006 | 36.91 | 434 | 4 | 154 |
| 13 Apr | 2316.10 | 65.25 | 1.7000000000000028 | 36.31 | 505 | -40 | 152 |
| 10 Apr | 2326.70 | 64 | 15.899999999999999 | 34.43 | 648 | 74 | 198 |
| 9 Apr | 2385.30 | 58.1 | -3.05 | 40.39 | 556 | -101 | 126 |
| 8 Apr | 2350.80 | 59.55 | -20.35 | 36.37 | 590 | 128 | 227 |
| 7 Apr | 2328.10 | 76 | -190.6 | 39.14 | 315 | 99 | 99 |
| 6 Apr | 2235.20 | 266.6 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 2209.90 | 266.6 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 2136.60 | 266.6 | 0 | 0 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2320 expiring on 28APR2026
Delta for 2320 PE is -0.2
Historical price for 2320 PE is as follows
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 18.55, which was -11.55 lower than the previous day. The implied volatity was 35.97, the open interest changed by 10 which increased total open position to 163
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 29, which was -37.400000000000006 lower than the previous day. The implied volatity was 36.91, the open interest changed by 4 which increased total open position to 154
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 65.25, which was 1.7000000000000028 higher than the previous day. The implied volatity was 36.31, the open interest changed by -40 which decreased total open position to 152
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 64, which was 15.899999999999999 higher than the previous day. The implied volatity was 34.43, the open interest changed by 74 which increased total open position to 198
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 58.1, which was -3.05 lower than the previous day. The implied volatity was 40.39, the open interest changed by -101 which decreased total open position to 126
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 59.55, which was -20.35 lower than the previous day. The implied volatity was 36.37, the open interest changed by 128 which increased total open position to 227
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 76, which was -190.6 lower than the previous day. The implied volatity was 39.14, the open interest changed by 99 which increased total open position to 99
On 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 266.6, 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 266.6, 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 266.6, 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
