MPHASIS
Mphasis Limited
Historical option data for MPHASIS
22 Apr 2026 04:10 PM IST
| MPHASIS 28-Apr-2026 (5d) 2340 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.53
Vega: 0.01
Theta: -4.08
Gamma: 0.00317
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 2331.00 | 52.35 | -57.699999999999996 | 40.66 | 112 | 24 | 84 | |||||||||
| 21 Apr | 2419.00 | 110.05 | 9.25 | 38.1 | 0 | 0 | 60 | |||||||||
| 20 Apr | 2417.00 | 110.05 | -34.39999999999999 | 38.1 | 7 | -3 | 59 | |||||||||
| 17 Apr | 2462.20 | 142.1 | 10.900000000000006 | 37.49 | 17 | -6 | 63 | |||||||||
| 16 Apr | 2441.80 | 131.2 | 28.049999999999983 | 39.42 | 17 | -8 | 67 | |||||||||
| 15 Apr | 2409.30 | 103.25 | 41.65 | 34.06 | 512 | -65 | 76 | |||||||||
| 13 Apr | 2316.10 | 61.5 | -9.75 | 37.06 | 261 | 34 | 141 | |||||||||
| 10 Apr | 2326.70 | 70.5 | -45.650000000000006 | 34.91 | 1,001 | 69 | 110 | |||||||||
| 9 Apr | 2385.30 | 108.8 | 18.75 | 40 | 134 | 24 | 40 | |||||||||
| 8 Apr | 2350.80 | 90.15 | 79.6 | 35.83 | 180 | 16 | 16 | |||||||||
| 7 Apr | 2328.10 | 10.55 | 0 | 0.41 | 0 | 0 | 0 | |||||||||
| 6 Apr | 2235.20 | 10.55 | 0 | 4.83 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Apr | 2209.90 | 10.55 | 0 | 5.18 | 0 | 0 | 0 | |||||||||
| 1 Apr | 2136.60 | 10.55 | 0 | 8.02 | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2340 expiring on 28APR2026
Delta for 2340 CE is 0.53
Historical price for 2340 CE is as follows
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 52.35, which was -57.699999999999996 lower than the previous day. The implied volatity was 40.66, the open interest changed by 24 which increased total open position to 84
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 110.05, which was 9.25 higher than the previous day. The implied volatity was 38.1, the open interest changed by 0 which decreased total open position to 60
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 110.05, which was -34.39999999999999 lower than the previous day. The implied volatity was 38.1, the open interest changed by -3 which decreased total open position to 59
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 142.1, which was 10.900000000000006 higher than the previous day. The implied volatity was 37.49, the open interest changed by -6 which decreased total open position to 63
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 131.2, which was 28.049999999999983 higher than the previous day. The implied volatity was 39.42, the open interest changed by -8 which decreased total open position to 67
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 103.25, which was 41.65 higher than the previous day. The implied volatity was 34.06, the open interest changed by -65 which decreased total open position to 76
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 61.5, which was -9.75 lower than the previous day. The implied volatity was 37.06, the open interest changed by 34 which increased total open position to 141
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 70.5, which was -45.650000000000006 lower than the previous day. The implied volatity was 34.91, the open interest changed by 69 which increased total open position to 110
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 108.8, which was 18.75 higher than the previous day. The implied volatity was 40, the open interest changed by 24 which increased total open position to 40
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 90.15, which was 79.6 higher than the previous day. The implied volatity was 35.83, the open interest changed by 16 which increased total open position to 16
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 10.55, which was 0 lower than the previous day. The implied volatity was 0.41, 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 10.55, which was 0 lower than the previous day. The implied volatity was 4.83, 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 10.55, which was 0 lower than the previous day. The implied volatity was 5.18, 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 10.55, which was 0 lower than the previous day. The implied volatity was 8.02, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 28-Apr-2026 (5d) 2340 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.01
Theta: -3.32
Gamma: 0.00354
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 2331.00 | 41.9 | 23.25 | 36.39 | 493 | -37 | 118 |
| 21 Apr | 2419.00 | 18.45 | -5.100000000000001 | 37.48 | 28 | -5 | 155 |
| 20 Apr | 2417.00 | 23.35 | 6.25 | 39.56 | 92 | -4 | 159 |
| 17 Apr | 2462.20 | 15.95 | -7.25 | 35.41 | 209 | 20 | 163 |
| 16 Apr | 2441.80 | 22.1 | -14.149999999999999 | 36.23 | 77 | -6 | 143 |
| 15 Apr | 2409.30 | 36.95 | -41.099999999999994 | 36.77 | 615 | 5 | 150 |
| 13 Apr | 2316.10 | 77.1 | 3.3999999999999915 | 35.2 | 66 | -4 | 145 |
| 10 Apr | 2326.70 | 73.55 | 17.599999999999994 | 34.19 | 385 | 12 | 152 |
| 9 Apr | 2385.30 | 66.05 | -4.6 | 40.19 | 294 | 88 | 121 |
| 8 Apr | 2350.80 | 69.7 | -19.85 | 36.91 | 142 | 27 | 31 |
| 7 Apr | 2328.10 | 87.75 | -196.7 | 39.99 | 7 | 3 | 3 |
| 6 Apr | 2235.20 | 284.45 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 2209.90 | 284.45 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 2136.60 | 284.45 | 0 | 0 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2340 expiring on 28APR2026
Delta for 2340 PE is -0.47
Historical price for 2340 PE is as follows
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 41.9, which was 23.25 higher than the previous day. The implied volatity was 36.39, the open interest changed by -37 which decreased total open position to 118
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 18.45, which was -5.100000000000001 lower than the previous day. The implied volatity was 37.48, the open interest changed by -5 which decreased total open position to 155
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 23.35, which was 6.25 higher than the previous day. The implied volatity was 39.56, the open interest changed by -4 which decreased total open position to 159
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 15.95, which was -7.25 lower than the previous day. The implied volatity was 35.41, the open interest changed by 20 which increased total open position to 163
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 22.1, which was -14.149999999999999 lower than the previous day. The implied volatity was 36.23, the open interest changed by -6 which decreased total open position to 143
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 36.95, which was -41.099999999999994 lower than the previous day. The implied volatity was 36.77, the open interest changed by 5 which increased total open position to 150
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 77.1, which was 3.3999999999999915 higher than the previous day. The implied volatity was 35.2, the open interest changed by -4 which decreased total open position to 145
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 73.55, which was 17.599999999999994 higher than the previous day. The implied volatity was 34.19, the open interest changed by 12 which increased total open position to 152
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 66.05, which was -4.6 lower than the previous day. The implied volatity was 40.19, the open interest changed by 88 which increased total open position to 121
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 69.7, which was -19.85 lower than the previous day. The implied volatity was 36.91, the open interest changed by 27 which increased total open position to 31
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 87.75, which was -196.7 lower than the previous day. The implied volatity was 39.99, the open interest changed by 3 which increased total open position to 3
On 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 284.45, 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 284.45, 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 284.45, 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
