MPHASIS
Mphasis Limited
Historical option data for MPHASIS
24 Apr 2026 01:30 PM IST
| MPHASIS 28-Apr-2026 (4d) 2400 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.03
Vega: 0
Theta: -0.86
Gamma: 0.00051
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2143.90 | 1.2 | -6.5 | 51.38 | 533 | -64 | 389 | |||||||||
| 23 Apr | 2277.00 | 8.25 | -14.55 | 38.7 | 598 | 23 | 453 | |||||||||
| 22 Apr | 2331.00 | 27 | -34.5 | 38.64 | 1,376 | 184 | 416 | |||||||||
| 21 Apr | 2419.00 | 64.35 | 1.749999999999993 | 39.94 | 220 | -36 | 234 | |||||||||
| 20 Apr | 2417.00 | 61.35 | -38.300000000000004 | 36.92 | 426 | 9 | 272 | |||||||||
| 17 Apr | 2462.20 | 97.8 | 8.450000000000003 | 34.88 | 389 | -22 | 262 | |||||||||
| 16 Apr | 2441.80 | 91.8 | 23.14999999999999 | 36.81 | 940 | -152 | 288 | |||||||||
| 15 Apr | 2409.30 | 68.1 | 29.999999999999993 | 32.98 | 6,060 | -29 | 440 | |||||||||
| 13 Apr | 2316.10 | 39.4 | -6.950000000000003 | 38.15 | 380 | -27 | 469 | |||||||||
| 10 Apr | 2326.70 | 44.4 | -34.75000000000001 | 34.14 | 2,174 | 49 | 504 | |||||||||
| 9 Apr | 2385.30 | 64.35 | 2.65 | 33.4 | 2,708 | 42 | 448 | |||||||||
| 8 Apr | 2350.80 | 61.9 | 3.25 | 36.12 | 2,907 | 107 | 406 | |||||||||
| 7 Apr | 2328.10 | 60 | 32 | 37.91 | 2,183 | 149 | 297 | |||||||||
| 6 Apr | 2235.20 | 27.2 | -1.65 | 36.92 | 283 | 7 | 147 | |||||||||
| 2 Apr | 2209.90 | 28.1 | 11.7 | 37.58 | 371 | 23 | 137 | |||||||||
| 1 Apr | 2136.60 | 17.1 | 5.95 | 38.43 | 198 | 10 | 113 | |||||||||
| 30 Mar | 2053.00 | 11.55 | -10.9 | 39.12 | 83 | 42 | 102 | |||||||||
| 27 Mar | 2117.00 | 22.8 | -2.55 | 40.58 | 57 | 25 | 62 | |||||||||
| 25 Mar | 2132.10 | 25.7 | -2.1 | 37.92 | 44 | -1 | 36 | |||||||||
| 24 Mar | 2116.80 | 27.8 | 1.8 | 40.94 | 7 | 3 | 37 | |||||||||
| 23 Mar | 2063.60 | 26 | 2.8 | 44.6 | 18 | 1 | 32 | |||||||||
| 20 Mar | 2091.10 | 23.2 | 1.1 | 38.79 | 14 | 9 | 31 | |||||||||
| 19 Mar | 2047.40 | 25 | -9.85 | 42.13 | 15 | -3 | 21 | |||||||||
| 18 Mar | 2123.80 | 34.85 | 12.35 | 40.52 | 7 | 1 | 24 | |||||||||
| 17 Mar | 2074.10 | 23 | 1 | 38.82 | 34 | 10 | 22 | |||||||||
| 16 Mar | 2081.10 | 22 | -35 | 36.92 | 4 | -2 | 14 | |||||||||
| 13 Mar | 2114.80 | 57 | 2 | - | 0 | 0 | 16 | |||||||||
| 12 Mar | 2185.20 | 57 | 2 | - | 0 | 0 | 16 | |||||||||
| 11 Mar | 2184.90 | 57 | 2 | 39.41 | 2 | 1 | 15 | |||||||||
| 10 Mar | 2202.20 | 55 | -15 | 34.95 | 3 | -1 | 15 | |||||||||
| 9 Mar | 2187.70 | 70 | -27 | - | 0 | 0 | 16 | |||||||||
| 6 Mar | 2214.80 | 70 | -27 | - | 0 | 1 | 0 | |||||||||
| 5 Mar | 2231.60 | 70 | -27 | 35.7 | 7 | 0 | 15 | |||||||||
| 4 Mar | 2267.20 | 97 | 12 | 39.64 | 3 | 1 | 14 | |||||||||
| 2 Mar | 2255.50 | 85 | -17.65 | 34.77 | 10 | -1 | 12 | |||||||||
| 27 Feb | 2296.50 | 102.65 | -379.85 | 35.11 | 17 | 14 | 14 | |||||||||
| 26 Feb | 2261.50 | 482.5 | 0 | 2.73 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2257.60 | 482.5 | 0 | 2.92 | 0 | 0 | 0 | |||||||||
| 24 Feb | 2223.00 | 482.5 | 0 | 3.92 | 0 | 0 | 0 | |||||||||
| 23 Feb | 2309.80 | 482.5 | 0 | 1.62 | 0 | 0 | 0 | |||||||||
| 20 Feb | 2373.80 | 0 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 19 Feb | 2376.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Feb | 2435.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Feb | 2465.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2461.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Feb | 2458.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 2464.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2588.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2614.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2615.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2610.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2648.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2688.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2819.30 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 2 Feb | 2761.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2769.90 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2759.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2772.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2400 expiring on 28APR2026
Delta for 2400 CE is 0.03
Historical price for 2400 CE is as follows
On 24 Apr MPHASIS was trading at 2143.90. The strike last trading price was 1.2, which was -6.5 lower than the previous day. The implied volatity was 51.38, the open interest changed by -64 which decreased total open position to 389
On 23 Apr MPHASIS was trading at 2277.00. The strike last trading price was 8.25, which was -14.55 lower than the previous day. The implied volatity was 38.7, the open interest changed by 23 which increased total open position to 453
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 27, which was -34.5 lower than the previous day. The implied volatity was 38.64, the open interest changed by 184 which increased total open position to 416
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 64.35, which was 1.749999999999993 higher than the previous day. The implied volatity was 39.94, the open interest changed by -36 which decreased total open position to 234
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 61.35, which was -38.300000000000004 lower than the previous day. The implied volatity was 36.92, the open interest changed by 9 which increased total open position to 272
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 97.8, which was 8.450000000000003 higher than the previous day. The implied volatity was 34.88, the open interest changed by -22 which decreased total open position to 262
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 91.8, which was 23.14999999999999 higher than the previous day. The implied volatity was 36.81, the open interest changed by -152 which decreased total open position to 288
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 68.1, which was 29.999999999999993 higher than the previous day. The implied volatity was 32.98, the open interest changed by -29 which decreased total open position to 440
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 39.4, which was -6.950000000000003 lower than the previous day. The implied volatity was 38.15, the open interest changed by -27 which decreased total open position to 469
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 44.4, which was -34.75000000000001 lower than the previous day. The implied volatity was 34.14, the open interest changed by 49 which increased total open position to 504
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 64.35, which was 2.65 higher than the previous day. The implied volatity was 33.4, the open interest changed by 42 which increased total open position to 448
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 61.9, which was 3.25 higher than the previous day. The implied volatity was 36.12, the open interest changed by 107 which increased total open position to 406
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 60, which was 32 higher than the previous day. The implied volatity was 37.91, the open interest changed by 149 which increased total open position to 297
On 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 27.2, which was -1.65 lower than the previous day. The implied volatity was 36.92, the open interest changed by 7 which increased total open position to 147
On 2 Apr MPHASIS was trading at 2209.90. The strike last trading price was 28.1, which was 11.7 higher than the previous day. The implied volatity was 37.58, the open interest changed by 23 which increased total open position to 137
On 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 17.1, which was 5.95 higher than the previous day. The implied volatity was 38.43, the open interest changed by 10 which increased total open position to 113
On 30 Mar MPHASIS was trading at 2053.00. The strike last trading price was 11.55, which was -10.9 lower than the previous day. The implied volatity was 39.12, the open interest changed by 42 which increased total open position to 102
On 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 22.8, which was -2.55 lower than the previous day. The implied volatity was 40.58, the open interest changed by 25 which increased total open position to 62
On 25 Mar MPHASIS was trading at 2132.10. The strike last trading price was 25.7, which was -2.1 lower than the previous day. The implied volatity was 37.92, the open interest changed by -1 which decreased total open position to 36
On 24 Mar MPHASIS was trading at 2116.80. The strike last trading price was 27.8, which was 1.8 higher than the previous day. The implied volatity was 40.94, the open interest changed by 3 which increased total open position to 37
On 23 Mar MPHASIS was trading at 2063.60. The strike last trading price was 26, which was 2.8 higher than the previous day. The implied volatity was 44.6, the open interest changed by 1 which increased total open position to 32
On 20 Mar MPHASIS was trading at 2091.10. The strike last trading price was 23.2, which was 1.1 higher than the previous day. The implied volatity was 38.79, the open interest changed by 9 which increased total open position to 31
On 19 Mar MPHASIS was trading at 2047.40. The strike last trading price was 25, which was -9.85 lower than the previous day. The implied volatity was 42.13, the open interest changed by -3 which decreased total open position to 21
On 18 Mar MPHASIS was trading at 2123.80. The strike last trading price was 34.85, which was 12.35 higher than the previous day. The implied volatity was 40.52, the open interest changed by 1 which increased total open position to 24
On 17 Mar MPHASIS was trading at 2074.10. The strike last trading price was 23, which was 1 higher than the previous day. The implied volatity was 38.82, the open interest changed by 10 which increased total open position to 22
On 16 Mar MPHASIS was trading at 2081.10. The strike last trading price was 22, which was -35 lower than the previous day. The implied volatity was 36.92, the open interest changed by -2 which decreased total open position to 14
On 13 Mar MPHASIS was trading at 2114.80. The strike last trading price was 57, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 12 Mar MPHASIS was trading at 2185.20. The strike last trading price was 57, which was 2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 11 Mar MPHASIS was trading at 2184.90. The strike last trading price was 57, which was 2 higher than the previous day. The implied volatity was 39.41, the open interest changed by 1 which increased total open position to 15
On 10 Mar MPHASIS was trading at 2202.20. The strike last trading price was 55, which was -15 lower than the previous day. The implied volatity was 34.95, the open interest changed by -1 which decreased total open position to 15
On 9 Mar MPHASIS was trading at 2187.70. The strike last trading price was 70, which was -27 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 16
On 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 70, which was -27 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 5 Mar MPHASIS was trading at 2231.60. The strike last trading price was 70, which was -27 lower than the previous day. The implied volatity was 35.7, the open interest changed by 0 which decreased total open position to 15
On 4 Mar MPHASIS was trading at 2267.20. The strike last trading price was 97, which was 12 higher than the previous day. The implied volatity was 39.64, the open interest changed by 1 which increased total open position to 14
On 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 85, which was -17.65 lower than the previous day. The implied volatity was 34.77, the open interest changed by -1 which decreased total open position to 12
On 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 102.65, which was -379.85 lower than the previous day. The implied volatity was 35.11, the open interest changed by 14 which increased total open position to 14
On 26 Feb MPHASIS was trading at 2261.50. The strike last trading price was 482.5, which was 0 lower than the previous day. The implied volatity was 2.73, 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 482.5, which was 0 lower than the previous day. The implied volatity was 2.92, the open interest changed by 0 which decreased total open position to 0
On 24 Feb MPHASIS was trading at 2223.00. The strike last trading price was 482.5, which was 0 lower than the previous day. The implied volatity was 3.92, the open interest changed by 0 which decreased total open position to 0
On 23 Feb MPHASIS was trading at 2309.80. The strike last trading price was 482.5, which was 0 lower than the previous day. The implied volatity was 1.62, the open interest changed by 0 which decreased total open position to 0
On 20 Feb MPHASIS was trading at 2373.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.01, the open interest changed by 0 which decreased total open position to 0
On 19 Feb MPHASIS was trading at 2376.70. 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 18 Feb MPHASIS was trading at 2435.80. 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 17 Feb MPHASIS was trading at 2465.20. 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 Feb MPHASIS was trading at 2461.50. 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 13 Feb MPHASIS was trading at 2458.40. 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
On 12 Feb MPHASIS was trading at 2464.00. 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 11 Feb MPHASIS was trading at 2588.20. 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 10 Feb MPHASIS was trading at 2614.10. 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 9 Feb MPHASIS was trading at 2615.10. 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 6 Feb MPHASIS was trading at 2610.50. 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 Feb MPHASIS was trading at 2648.70. 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 4 Feb MPHASIS was trading at 2688.10. 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 3 Feb MPHASIS was trading at 2819.30. 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 2 Feb MPHASIS was trading at 2761.40. 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
On 1 Feb MPHASIS was trading at 2769.90. 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 Jan MPHASIS was trading at 2759.00. 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 29 Jan MPHASIS was trading at 2772.80. 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
| MPHASIS 28-Apr-2026 (4d) 2400 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.94
Vega: 0
Theta: -1.44
Gamma: 0.00091
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2143.90 | 221.85 | 87.44999999999999 | 54.43 | 6 | -4 | 269 |
| 23 Apr | 2277.00 | 134.55 | 54.80000000000001 | 53.39 | 45 | -18 | 275 |
| 22 Apr | 2331.00 | 72.45 | 33.550000000000004 | 33.36 | 826 | -32 | 294 |
| 21 Apr | 2419.00 | 37.1 | -11.850000000000001 | 37.36 | 644 | 69 | 325 |
| 20 Apr | 2417.00 | 46.25 | 15.55 | 37.47 | 447 | -26 | 256 |
| 17 Apr | 2462.20 | 29.75 | -10.75 | 33.1 | 420 | -22 | 281 |
| 16 Apr | 2441.80 | 39.45 | -19.699999999999996 | 33.98 | 522 | 40 | 305 |
| 15 Apr | 2409.30 | 60.2 | -51.55 | 36.77 | 5,245 | 107 | 265 |
| 13 Apr | 2316.10 | 111.75 | 1.9500000000000028 | 35.75 | 26 | 4 | 159 |
| 10 Apr | 2326.70 | 109 | 27.200000000000003 | 33.42 | 381 | -10 | 155 |
| 9 Apr | 2385.30 | 91.6 | -8.95 | 38.37 | 378 | 105 | 165 |
| 8 Apr | 2350.80 | 100.75 | -20.7 | 36.62 | 98 | 4 | 62 |
| 7 Apr | 2328.10 | 119.9 | -69.1 | 39.23 | 141 | 7 | 57 |
| 6 Apr | 2235.20 | 187 | -28.05 | 38.21 | 7 | 1 | 51 |
| 2 Apr | 2209.90 | 215.05 | -129.95 | 40.59 | 4 | 0 | 50 |
| 1 Apr | 2136.60 | 345 | 47.5 | - | 0 | 0 | 50 |
| 30 Mar | 2053.00 | 345 | 47.5 | 53.32 | 30 | 26 | 47 |
| 27 Mar | 2117.00 | 297.5 | 12.5 | 45.08 | 10 | 3 | 14 |
| 25 Mar | 2132.10 | 285 | -73 | 48.76 | 7 | 6 | 10 |
| 24 Mar | 2116.80 | 358 | 27 | - | 0 | 0 | 4 |
| 23 Mar | 2063.60 | 358 | 27 | 56.58 | 1 | 0 | 3 |
| 20 Mar | 2091.10 | 331 | 291.35 | 50.59 | 3 | 2 | 2 |
| 19 Mar | 2047.40 | 39.65 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2123.80 | 39.65 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2074.10 | 39.65 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2081.10 | 39.65 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2114.80 | 39.65 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2185.20 | 39.65 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2184.90 | 39.65 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2202.20 | 39.65 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2187.70 | 39.65 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2214.80 | 39.65 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2231.60 | 39.65 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2267.20 | 39.65 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2255.50 | 39.65 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2296.50 | 39.65 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2261.50 | 39.65 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2257.60 | 39.65 | 0 | - | 0 | 0 | 0 |
| 24 Feb | 2223.00 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 2309.80 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2373.80 | 0 | 0 | 0.6 | 0 | 0 | 0 |
| 19 Feb | 2376.70 | 0 | 0 | 1.06 | 0 | 0 | 0 |
| 18 Feb | 2435.80 | 0 | 0 | 2.04 | 0 | 0 | 0 |
| 17 Feb | 2465.20 | 0 | 0 | 2.59 | 0 | 0 | 0 |
| 16 Feb | 2461.50 | 0 | 0 | 2.58 | 0 | 0 | 0 |
| 13 Feb | 2458.40 | 0 | 0 | 2.58 | 0 | 0 | 0 |
| 12 Feb | 2464.00 | 0 | 0 | 4.62 | 0 | 0 | 0 |
| 11 Feb | 2588.20 | 0 | 0 | 5.45 | 0 | 0 | 0 |
| 10 Feb | 2614.10 | 0 | 0 | 5.95 | 0 | 0 | 0 |
| 9 Feb | 2615.10 | 0 | 0 | 5.89 | 0 | 0 | 0 |
| 6 Feb | 2610.50 | 0 | 0 | 6.25 | 0 | 0 | 0 |
| 5 Feb | 2648.70 | 0 | 0 | 6.89 | 0 | 0 | 0 |
| 4 Feb | 2688.10 | 0 | 0 | 7.07 | 0 | 0 | 0 |
| 3 Feb | 2819.30 | 0 | 0 | 9.33 | 0 | 0 | 0 |
| 2 Feb | 2761.40 | 0 | 0 | 8.17 | 0 | 0 | 0 |
| 1 Feb | 2769.90 | 0 | 0 | 8.67 | 0 | 0 | 0 |
| 30 Jan | 2759.00 | 0 | 0 | 8.24 | 0 | 0 | 0 |
| 29 Jan | 2772.80 | 0 | 0 | 8.41 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2400 expiring on 28APR2026
Delta for 2400 PE is -0.94
Historical price for 2400 PE is as follows
On 24 Apr MPHASIS was trading at 2143.90. The strike last trading price was 221.85, which was 87.44999999999999 higher than the previous day. The implied volatity was 54.43, the open interest changed by -4 which decreased total open position to 269
On 23 Apr MPHASIS was trading at 2277.00. The strike last trading price was 134.55, which was 54.80000000000001 higher than the previous day. The implied volatity was 53.39, the open interest changed by -18 which decreased total open position to 275
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 72.45, which was 33.550000000000004 higher than the previous day. The implied volatity was 33.36, the open interest changed by -32 which decreased total open position to 294
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 37.1, which was -11.850000000000001 lower than the previous day. The implied volatity was 37.36, the open interest changed by 69 which increased total open position to 325
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 46.25, which was 15.55 higher than the previous day. The implied volatity was 37.47, the open interest changed by -26 which decreased total open position to 256
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 29.75, which was -10.75 lower than the previous day. The implied volatity was 33.1, the open interest changed by -22 which decreased total open position to 281
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 39.45, which was -19.699999999999996 lower than the previous day. The implied volatity was 33.98, the open interest changed by 40 which increased total open position to 305
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 60.2, which was -51.55 lower than the previous day. The implied volatity was 36.77, the open interest changed by 107 which increased total open position to 265
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 111.75, which was 1.9500000000000028 higher than the previous day. The implied volatity was 35.75, the open interest changed by 4 which increased total open position to 159
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 109, which was 27.200000000000003 higher than the previous day. The implied volatity was 33.42, the open interest changed by -10 which decreased total open position to 155
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 91.6, which was -8.95 lower than the previous day. The implied volatity was 38.37, the open interest changed by 105 which increased total open position to 165
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 100.75, which was -20.7 lower than the previous day. The implied volatity was 36.62, the open interest changed by 4 which increased total open position to 62
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 119.9, which was -69.1 lower than the previous day. The implied volatity was 39.23, the open interest changed by 7 which increased total open position to 57
On 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 187, which was -28.05 lower than the previous day. The implied volatity was 38.21, the open interest changed by 1 which increased total open position to 51
On 2 Apr MPHASIS was trading at 2209.90. The strike last trading price was 215.05, which was -129.95 lower than the previous day. The implied volatity was 40.59, the open interest changed by 0 which decreased total open position to 50
On 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 345, which was 47.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 50
On 30 Mar MPHASIS was trading at 2053.00. The strike last trading price was 345, which was 47.5 higher than the previous day. The implied volatity was 53.32, the open interest changed by 26 which increased total open position to 47
On 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 297.5, which was 12.5 higher than the previous day. The implied volatity was 45.08, the open interest changed by 3 which increased total open position to 14
On 25 Mar MPHASIS was trading at 2132.10. The strike last trading price was 285, which was -73 lower than the previous day. The implied volatity was 48.76, the open interest changed by 6 which increased total open position to 10
On 24 Mar MPHASIS was trading at 2116.80. The strike last trading price was 358, which was 27 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 23 Mar MPHASIS was trading at 2063.60. The strike last trading price was 358, which was 27 higher than the previous day. The implied volatity was 56.58, the open interest changed by 0 which decreased total open position to 3
On 20 Mar MPHASIS was trading at 2091.10. The strike last trading price was 331, which was 291.35 higher than the previous day. The implied volatity was 50.59, the open interest changed by 2 which increased total open position to 2
On 19 Mar MPHASIS was trading at 2047.40. The strike last trading price was 39.65, 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 39.65, 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 39.65, 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 39.65, 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 39.65, 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 39.65, 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 39.65, 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 39.65, 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 39.65, 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 39.65, 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 39.65, 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 39.65, 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 39.65, 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 39.65, 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 26 Feb MPHASIS was trading at 2261.50. The strike last trading price was 39.65, 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 39.65, 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 Feb MPHASIS was trading at 2223.00. 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 23 Feb MPHASIS was trading at 2309.80. 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 20 Feb MPHASIS was trading at 2373.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.6, the open interest changed by 0 which decreased total open position to 0
On 19 Feb MPHASIS was trading at 2376.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.06, the open interest changed by 0 which decreased total open position to 0
On 18 Feb MPHASIS was trading at 2435.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.04, the open interest changed by 0 which decreased total open position to 0
On 17 Feb MPHASIS was trading at 2465.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.59, the open interest changed by 0 which decreased total open position to 0
On 16 Feb MPHASIS was trading at 2461.50. The strike last trading price was 0, 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 13 Feb MPHASIS was trading at 2458.40. The strike last trading price was 0, 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 12 Feb MPHASIS was trading at 2464.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.62, the open interest changed by 0 which decreased total open position to 0
On 11 Feb MPHASIS was trading at 2588.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.45, the open interest changed by 0 which decreased total open position to 0
On 10 Feb MPHASIS was trading at 2614.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.95, the open interest changed by 0 which decreased total open position to 0
On 9 Feb MPHASIS was trading at 2615.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.89, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MPHASIS was trading at 2610.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.25, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MPHASIS was trading at 2648.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.89, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MPHASIS was trading at 2688.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.07, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MPHASIS was trading at 2819.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 9.33, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MPHASIS was trading at 2761.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.17, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MPHASIS was trading at 2769.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.67, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MPHASIS was trading at 2759.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.24, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MPHASIS was trading at 2772.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 8.41, the open interest changed by 0 which decreased total open position to 0
