MPHASIS
Mphasis Limited
Historical option data for MPHASIS
22 Apr 2026 09:38 AM IST
| MPHASIS 28-Apr-2026 (6d) 2350 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 Apr | 2390.80 | 133.85 | 0 | - | 0 | 0 | 89 | |||||||||
| 21 Apr | 2419.00 | 133.85 | 0 | - | 0 | 0 | 89 | |||||||||
| 20 Apr | 2417.00 | 133.85 | 0 | - | 0 | 0 | 89 | |||||||||
| 17 Apr | 2462.20 | 133.85 | 10.849999999999994 | 35.06 | 36 | -5 | 89 | |||||||||
| 16 Apr | 2441.80 | 123 | 24.599999999999994 | 36.33 | 13 | -6 | 95 | |||||||||
| 15 Apr | 2409.30 | 98.45 | 41.2 | 32.44 | 473 | -15 | 102 | |||||||||
| 13 Apr | 2316.10 | 58 | -9.5 | 37.3 | 98 | 12 | 118 | |||||||||
| 10 Apr | 2326.70 | 66.05 | -42.60000000000001 | 35.59 | 374 | 10 | 103 | |||||||||
| 9 Apr | 2385.30 | 88.35 | 3.65 | 32.91 | 306 | -26 | 96 | |||||||||
| 8 Apr | 2350.80 | 83.4 | 3.5 | 35.11 | 472 | -3 | 128 | |||||||||
| 7 Apr | 2328.10 | 81.55 | 43.65 | 38.16 | 1,070 | 89 | 137 | |||||||||
| 6 Apr | 2235.20 | 37.9 | -3.8 | 36.09 | 33 | 1 | 48 | |||||||||
| 2 Apr | 2209.90 | 40.4 | 16.85 | 37.98 | 78 | 7 | 47 | |||||||||
| 1 Apr | 2136.60 | 23 | -7.45 | 37.37 | 45 | 16 | 40 | |||||||||
| 30 Mar | 2053.00 | 30.45 | -4.95 | - | 0 | 15 | 0 | |||||||||
| 27 Mar | 2117.00 | 30.45 | -4.95 | 40.22 | 26 | 13 | 22 | |||||||||
| 25 Mar | 2132.10 | 35.4 | 1.05 | 37.45 | 9 | -2 | 9 | |||||||||
| 24 Mar | 2116.80 | 34 | 7 | 39.48 | 14 | 7 | 9 | |||||||||
| 23 Mar | 2063.60 | 27 | 0 | 40.84 | 2 | 0 | 0 | |||||||||
| 20 Mar | 2091.10 | 27 | 3 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 2047.40 | 27 | 3 | 39.15 | 1 | 0 | 1 | |||||||||
| 18 Mar | 2123.80 | 24 | -66.55 | - | 0 | 1 | 0 | |||||||||
| 17 Mar | 2074.10 | 24 | -66.55 | 35.41 | 1 | 0 | 0 | |||||||||
| 16 Mar | 2081.10 | 90.55 | 0 | 7.8 | 0 | 0 | 0 | |||||||||
| 13 Mar | 2114.80 | 90.55 | 0 | 6.59 | 0 | 0 | 0 | |||||||||
| 12 Mar | 2185.20 | 90.55 | 0 | 4.3 | 0 | 0 | 0 | |||||||||
| 11 Mar | 2184.90 | 90.55 | 0 | 4.35 | 0 | 0 | 0 | |||||||||
| 10 Mar | 2202.20 | 90.55 | 0 | 3.37 | 0 | 0 | 0 | |||||||||
| 9 Mar | 2187.70 | 90.55 | 0 | 4.12 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2214.80 | 90.55 | 0 | 2.78 | 0 | 0 | 0 | |||||||||
| 5 Mar | 2231.60 | 90.55 | 0 | 2.58 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2267.20 | 90.55 | 0 | 1.67 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2255.50 | 90.55 | 0 | 1.44 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2296.50 | 90.55 | 0 | 0.56 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2261.50 | 90.55 | 0 | 1.44 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 2257.60 | 90.55 | 0 | 1.75 | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2350 expiring on 28APR2026
Delta for 2350 CE is -
Historical price for 2350 CE is as follows
On 22 Apr MPHASIS was trading at 2390.80. The strike last trading price was 133.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 133.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 133.85, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 89
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 133.85, which was 10.849999999999994 higher than the previous day. The implied volatity was 35.06, the open interest changed by -5 which decreased total open position to 89
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 123, which was 24.599999999999994 higher than the previous day. The implied volatity was 36.33, the open interest changed by -6 which decreased total open position to 95
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 98.45, which was 41.2 higher than the previous day. The implied volatity was 32.44, the open interest changed by -15 which decreased total open position to 102
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 58, which was -9.5 lower than the previous day. The implied volatity was 37.3, the open interest changed by 12 which increased total open position to 118
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 66.05, which was -42.60000000000001 lower than the previous day. The implied volatity was 35.59, the open interest changed by 10 which increased total open position to 103
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 88.35, which was 3.65 higher than the previous day. The implied volatity was 32.91, the open interest changed by -26 which decreased total open position to 96
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 83.4, which was 3.5 higher than the previous day. The implied volatity was 35.11, the open interest changed by -3 which decreased total open position to 128
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 81.55, which was 43.65 higher than the previous day. The implied volatity was 38.16, the open interest changed by 89 which increased total open position to 137
On 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 37.9, which was -3.8 lower than the previous day. The implied volatity was 36.09, the open interest changed by 1 which increased total open position to 48
On 2 Apr MPHASIS was trading at 2209.90. The strike last trading price was 40.4, which was 16.85 higher than the previous day. The implied volatity was 37.98, the open interest changed by 7 which increased total open position to 47
On 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 23, which was -7.45 lower than the previous day. The implied volatity was 37.37, the open interest changed by 16 which increased total open position to 40
On 30 Mar MPHASIS was trading at 2053.00. The strike last trading price was 30.45, which was -4.95 lower than the previous day. The implied volatity was -, the open interest changed by 15 which increased total open position to 0
On 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 30.45, which was -4.95 lower than the previous day. The implied volatity was 40.22, the open interest changed by 13 which increased total open position to 22
On 25 Mar MPHASIS was trading at 2132.10. The strike last trading price was 35.4, which was 1.05 higher than the previous day. The implied volatity was 37.45, the open interest changed by -2 which decreased total open position to 9
On 24 Mar MPHASIS was trading at 2116.80. The strike last trading price was 34, which was 7 higher than the previous day. The implied volatity was 39.48, the open interest changed by 7 which increased total open position to 9
On 23 Mar MPHASIS was trading at 2063.60. The strike last trading price was 27, which was 0 lower than the previous day. The implied volatity was 40.84, the open interest changed by 0 which decreased total open position to 0
On 20 Mar MPHASIS was trading at 2091.10. The strike last trading price was 27, which was 3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Mar MPHASIS was trading at 2047.40. The strike last trading price was 27, which was 3 higher than the previous day. The implied volatity was 39.15, the open interest changed by 0 which decreased total open position to 1
On 18 Mar MPHASIS was trading at 2123.80. The strike last trading price was 24, which was -66.55 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 17 Mar MPHASIS was trading at 2074.10. The strike last trading price was 24, which was -66.55 lower than the previous day. The implied volatity was 35.41, the open interest changed by 0 which decreased total open position to 0
On 16 Mar MPHASIS was trading at 2081.10. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 7.8, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MPHASIS was trading at 2114.80. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 6.59, the open interest changed by 0 which decreased total open position to 0
On 12 Mar MPHASIS was trading at 2185.20. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
On 11 Mar MPHASIS was trading at 2184.90. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 4.35, the open interest changed by 0 which decreased total open position to 0
On 10 Mar MPHASIS was trading at 2202.20. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 3.37, the open interest changed by 0 which decreased total open position to 0
On 9 Mar MPHASIS was trading at 2187.70. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 4.12, the open interest changed by 0 which decreased total open position to 0
On 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 2.78, the open interest changed by 0 which decreased total open position to 0
On 5 Mar MPHASIS was trading at 2231.60. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 2.58, the open interest changed by 0 which decreased total open position to 0
On 4 Mar MPHASIS was trading at 2267.20. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 1.67, the open interest changed by 0 which decreased total open position to 0
On 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 0.56, the open interest changed by 0 which decreased total open position to 0
On 26 Feb MPHASIS was trading at 2261.50. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 1.44, the open interest changed by 0 which decreased total open position to 0
On 25 Feb MPHASIS was trading at 2257.60. The strike last trading price was 90.55, which was 0 lower than the previous day. The implied volatity was 1.75, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 28-Apr-2026 (6d) 2350 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 Apr | 2390.80 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 2419.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 2417.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2462.20 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2441.80 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2409.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2316.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2326.70 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 2385.30 | 190.7 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 2350.80 | 190.7 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 2328.10 | 190.7 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 2235.20 | 190.7 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 2209.90 | 190.7 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 2136.60 | 190.7 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 2053.00 | 190.7 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 2117.00 | 190.7 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 2132.10 | 190.7 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2116.80 | 190.7 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 2063.60 | 190.7 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2091.10 | 190.7 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2047.40 | 190.7 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2123.80 | 190.7 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2074.10 | 190.7 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2081.10 | 190.7 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2114.80 | 190.7 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2185.20 | 190.7 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2184.90 | 190.7 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2202.20 | 190.7 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2187.70 | 190.7 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2214.80 | 190.7 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2231.60 | 190.7 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2267.20 | 190.7 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2255.50 | 190.7 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2296.50 | 190.7 | 0 | 0.64 | 0 | 0 | 0 |
| 26 Feb | 2261.50 | 190.7 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2257.60 | 190.7 | 0 | 0 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2350 expiring on 28APR2026
Delta for 2350 PE is -
Historical price for 2350 PE is as follows
On 22 Apr MPHASIS was trading at 2390.80. 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 21 Apr MPHASIS was trading at 2419.00. 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 20 Apr MPHASIS was trading at 2417.00. 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 17 Apr MPHASIS was trading at 2462.20. 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 16 Apr MPHASIS was trading at 2441.80. 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 15 Apr MPHASIS was trading at 2409.30. 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 13 Apr MPHASIS was trading at 2316.10. 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 10 Apr MPHASIS was trading at 2326.70. 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 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 190.7, 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 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 190.7, 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 Apr MPHASIS was trading at 2328.10. The strike last trading price was 190.7, 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 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 190.7, 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 190.7, 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 190.7, 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 Mar MPHASIS was trading at 2053.00. The strike last trading price was 190.7, 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 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 190.7, 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 25 Mar MPHASIS was trading at 2132.10. The strike last trading price was 190.7, 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 24 Mar MPHASIS was trading at 2116.80. The strike last trading price was 190.7, 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 23 Mar MPHASIS was trading at 2063.60. The strike last trading price was 190.7, 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 20 Mar MPHASIS was trading at 2091.10. The strike last trading price was 190.7, 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 19 Mar MPHASIS was trading at 2047.40. The strike last trading price was 190.7, 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 Mar MPHASIS was trading at 2123.80. The strike last trading price was 190.7, 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 Mar MPHASIS was trading at 2074.10. The strike last trading price was 190.7, 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 Mar MPHASIS was trading at 2081.10. The strike last trading price was 190.7, 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 Mar MPHASIS was trading at 2114.80. The strike last trading price was 190.7, 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 12 Mar MPHASIS was trading at 2185.20. The strike last trading price was 190.7, 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 11 Mar MPHASIS was trading at 2184.90. The strike last trading price was 190.7, 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 10 Mar MPHASIS was trading at 2202.20. The strike last trading price was 190.7, 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 9 Mar MPHASIS was trading at 2187.70. The strike last trading price was 190.7, 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 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 190.7, 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 Mar MPHASIS was trading at 2231.60. The strike last trading price was 190.7, 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 Mar MPHASIS was trading at 2267.20. The strike last trading price was 190.7, 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 Mar MPHASIS was trading at 2255.50. The strike last trading price was 190.7, 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 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 190.7, which was 0 lower than the previous day. The implied volatity was 0.64, the open interest changed by 0 which decreased total open position to 0
On 26 Feb MPHASIS was trading at 2261.50. The strike last trading price was 190.7, 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 25 Feb MPHASIS was trading at 2257.60. The strike last trading price was 190.7, 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
