MPHASIS
Mphasis Limited
Historical option data for MPHASIS
24 Apr 2026 01:28 PM IST
| MPHASIS 28-Apr-2026 (4d) 2500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.01
Vega: 0
Theta: -0.56
Gamma: 0.00023
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2145.80 | 0.65 | -1.5500000000000003 | 61.65 | 424 | -215 | 455 | |||||||||
| 23 Apr | 2277.00 | 2.4 | -2.6999999999999997 | 44.14 | 496 | 93 | 672 | |||||||||
| 22 Apr | 2331.00 | 6.4 | -14.4 | 38.49 | 1,091 | 34 | 580 | |||||||||
| 21 Apr | 2419.00 | 20.95 | -1.1999999999999993 | 37.18 | 656 | -10 | 539 | |||||||||
| 20 Apr | 2417.00 | 20.95 | -22.400000000000002 | 35.32 | 648 | -57 | 552 | |||||||||
| 17 Apr | 2462.20 | 41.45 | 0.75 | 33.51 | 1,384 | -171 | 612 | |||||||||
| 16 Apr | 2441.80 | 42 | 13.350000000000001 | 35.82 | 3,922 | 548 | 783 | |||||||||
| 15 Apr | 2409.30 | 28.55 | 13.5 | 33.91 | 1,275 | -60 | 236 | |||||||||
| 13 Apr | 2316.10 | 15.5 | -3.9499999999999993 | 35.88 | 279 | -3 | 298 | |||||||||
| 10 Apr | 2326.70 | 19.45 | -20.000000000000004 | 34.55 | 1,476 | -87 | 301 | |||||||||
| 9 Apr | 2385.30 | 32.5 | 2.05 | 34.84 | 758 | 63 | 371 | |||||||||
| 8 Apr | 2350.80 | 30.2 | 0.75 | 35.76 | 770 | -13 | 307 | |||||||||
| 7 Apr | 2328.10 | 28.75 | 15.85 | 36.94 | 1,755 | 135 | 325 | |||||||||
| 6 Apr | 2235.20 | 12.8 | -1.2 | 37.76 | 181 | 1 | 189 | |||||||||
| 2 Apr | 2209.90 | 13.75 | 6 | 38 | 369 | 98 | 188 | |||||||||
| 1 Apr | 2136.60 | 7.95 | 2.35 | 38.74 | 167 | -2 | 90 | |||||||||
| 30 Mar | 2053.00 | 5.95 | -6.85 | 40.36 | 54 | 4 | 93 | |||||||||
| 27 Mar | 2117.00 | 13.05 | 0.75 | 41.76 | 40 | 11 | 91 | |||||||||
| 25 Mar | 2132.10 | 12.3 | -3.15 | 37.27 | 13 | 3 | 81 | |||||||||
| 24 Mar | 2116.80 | 14.8 | 2.8 | 40.71 | 41 | 11 | 79 | |||||||||
| 23 Mar | 2063.60 | 12 | -3.3 | 42.24 | 61 | 30 | 68 | |||||||||
| 20 Mar | 2091.10 | 15.3 | 3.25 | 41.1 | 32 | 1 | 38 | |||||||||
| 19 Mar | 2047.40 | 12.05 | -7.3 | 40.44 | 40 | 16 | 36 | |||||||||
| 18 Mar | 2123.80 | 18 | 5.3 | 38.48 | 36 | 8 | 19 | |||||||||
| 17 Mar | 2074.10 | 12.7 | -4.7 | 38.96 | 1 | 0 | 11 | |||||||||
| 16 Mar | 2081.10 | 17.4 | -8.1 | 41.03 | 1 | 0 | 11 | |||||||||
| 13 Mar | 2114.80 | 25.5 | -7.5 | 41.37 | 9 | 0 | 2 | |||||||||
| 12 Mar | 2185.20 | 33 | -372.9 | 38.43 | 2 | 0 | 0 | |||||||||
| 11 Mar | 2184.90 | 405.9 | 0 | 8.33 | 0 | 0 | 0 | |||||||||
| 10 Mar | 2202.20 | 405.9 | 0 | 7.41 | 0 | 0 | 0 | |||||||||
| 9 Mar | 2187.70 | 405.9 | 0 | 8.05 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2214.80 | 405.9 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2231.60 | 405.9 | 0 | 6.45 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2267.20 | 405.9 | 0 | 5.43 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2255.50 | 405.9 | 0 | 5.44 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2296.50 | 405.9 | 0 | 4.48 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2261.50 | 405.9 | 0 | 5.22 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2257.60 | 405.9 | 0 | 5.37 | 0 | 0 | 0 | |||||||||
| 24 Feb | 2223.00 | 405.9 | 0 | 6.32 | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 23 Feb | 2309.80 | 405.9 | 0 | 3.95 | 0 | 0 | 0 | |||||||||
| 20 Feb | 2373.80 | 405.9 | 0 | 1.83 | 0 | 0 | 0 | |||||||||
| 19 Feb | 2376.70 | 405.9 | 0 | 1.65 | 0 | 0 | 0 | |||||||||
| 18 Feb | 2435.80 | 405.9 | 0 | 1.1 | 0 | 0 | 0 | |||||||||
| 17 Feb | 2465.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Feb | 2461.50 | 0 | 0 | 0.34 | 0 | 0 | 0 | |||||||||
| 13 Feb | 2458.40 | 0 | 0 | 0.77 | 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 2500 expiring on 28APR2026
Delta for 2500 CE is 0.01
Historical price for 2500 CE is as follows
On 24 Apr MPHASIS was trading at 2145.80. The strike last trading price was 0.65, which was -1.5500000000000003 lower than the previous day. The implied volatity was 61.65, the open interest changed by -215 which decreased total open position to 455
On 23 Apr MPHASIS was trading at 2277.00. The strike last trading price was 2.4, which was -2.6999999999999997 lower than the previous day. The implied volatity was 44.14, the open interest changed by 93 which increased total open position to 672
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 6.4, which was -14.4 lower than the previous day. The implied volatity was 38.49, the open interest changed by 34 which increased total open position to 580
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 20.95, which was -1.1999999999999993 lower than the previous day. The implied volatity was 37.18, the open interest changed by -10 which decreased total open position to 539
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 20.95, which was -22.400000000000002 lower than the previous day. The implied volatity was 35.32, the open interest changed by -57 which decreased total open position to 552
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 41.45, which was 0.75 higher than the previous day. The implied volatity was 33.51, the open interest changed by -171 which decreased total open position to 612
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 42, which was 13.350000000000001 higher than the previous day. The implied volatity was 35.82, the open interest changed by 548 which increased total open position to 783
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 28.55, which was 13.5 higher than the previous day. The implied volatity was 33.91, the open interest changed by -60 which decreased total open position to 236
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 15.5, which was -3.9499999999999993 lower than the previous day. The implied volatity was 35.88, the open interest changed by -3 which decreased total open position to 298
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 19.45, which was -20.000000000000004 lower than the previous day. The implied volatity was 34.55, the open interest changed by -87 which decreased total open position to 301
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 32.5, which was 2.05 higher than the previous day. The implied volatity was 34.84, the open interest changed by 63 which increased total open position to 371
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 30.2, which was 0.75 higher than the previous day. The implied volatity was 35.76, the open interest changed by -13 which decreased total open position to 307
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 28.75, which was 15.85 higher than the previous day. The implied volatity was 36.94, the open interest changed by 135 which increased total open position to 325
On 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 12.8, which was -1.2 lower than the previous day. The implied volatity was 37.76, the open interest changed by 1 which increased total open position to 189
On 2 Apr MPHASIS was trading at 2209.90. The strike last trading price was 13.75, which was 6 higher than the previous day. The implied volatity was 38, the open interest changed by 98 which increased total open position to 188
On 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 7.95, which was 2.35 higher than the previous day. The implied volatity was 38.74, the open interest changed by -2 which decreased total open position to 90
On 30 Mar MPHASIS was trading at 2053.00. The strike last trading price was 5.95, which was -6.85 lower than the previous day. The implied volatity was 40.36, the open interest changed by 4 which increased total open position to 93
On 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 13.05, which was 0.75 higher than the previous day. The implied volatity was 41.76, the open interest changed by 11 which increased total open position to 91
On 25 Mar MPHASIS was trading at 2132.10. The strike last trading price was 12.3, which was -3.15 lower than the previous day. The implied volatity was 37.27, the open interest changed by 3 which increased total open position to 81
On 24 Mar MPHASIS was trading at 2116.80. The strike last trading price was 14.8, which was 2.8 higher than the previous day. The implied volatity was 40.71, the open interest changed by 11 which increased total open position to 79
On 23 Mar MPHASIS was trading at 2063.60. The strike last trading price was 12, which was -3.3 lower than the previous day. The implied volatity was 42.24, the open interest changed by 30 which increased total open position to 68
On 20 Mar MPHASIS was trading at 2091.10. The strike last trading price was 15.3, which was 3.25 higher than the previous day. The implied volatity was 41.1, the open interest changed by 1 which increased total open position to 38
On 19 Mar MPHASIS was trading at 2047.40. The strike last trading price was 12.05, which was -7.3 lower than the previous day. The implied volatity was 40.44, the open interest changed by 16 which increased total open position to 36
On 18 Mar MPHASIS was trading at 2123.80. The strike last trading price was 18, which was 5.3 higher than the previous day. The implied volatity was 38.48, the open interest changed by 8 which increased total open position to 19
On 17 Mar MPHASIS was trading at 2074.10. The strike last trading price was 12.7, which was -4.7 lower than the previous day. The implied volatity was 38.96, the open interest changed by 0 which decreased total open position to 11
On 16 Mar MPHASIS was trading at 2081.10. The strike last trading price was 17.4, which was -8.1 lower than the previous day. The implied volatity was 41.03, the open interest changed by 0 which decreased total open position to 11
On 13 Mar MPHASIS was trading at 2114.80. The strike last trading price was 25.5, which was -7.5 lower than the previous day. The implied volatity was 41.37, the open interest changed by 0 which decreased total open position to 2
On 12 Mar MPHASIS was trading at 2185.20. The strike last trading price was 33, which was -372.9 lower than the previous day. The implied volatity was 38.43, 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 405.9, which was 0 lower than the previous day. The implied volatity was 8.33, 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 405.9, which was 0 lower than the previous day. The implied volatity was 7.41, 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 405.9, which was 0 lower than the previous day. The implied volatity was 8.05, 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 405.9, 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 405.9, which was 0 lower than the previous day. The implied volatity was 6.45, 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 405.9, which was 0 lower than the previous day. The implied volatity was 5.43, 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 405.9, which was 0 lower than the previous day. The implied volatity was 5.44, 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 405.9, which was 0 lower than the previous day. The implied volatity was 4.48, 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 405.9, which was 0 lower than the previous day. The implied volatity was 5.22, 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 405.9, which was 0 lower than the previous day. The implied volatity was 5.37, 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 405.9, which was 0 lower than the previous day. The implied volatity was 6.32, 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 405.9, which was 0 lower than the previous day. The implied volatity was 3.95, 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 405.9, which was 0 lower than the previous day. The implied volatity was 1.83, 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 405.9, which was 0 lower than the previous day. The implied volatity was 1.65, 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 405.9, which was 0 lower than the previous day. The implied volatity was 1.1, 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 0.34, 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 0.77, 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) 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.91
Vega: 0
Theta: -3.94
Gamma: 0.00073
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2145.80 | 345.5 | 121.5 | 95.24 | 2 | -1 | 59 |
| 23 Apr | 2277.00 | 224 | 56.349999999999994 | 53.1 | 9 | -3 | 61 |
| 22 Apr | 2331.00 | 164.55 | 54.20000000000002 | 47.62 | 56 | -25 | 64 |
| 21 Apr | 2419.00 | 110.35 | -0.6500000000000057 | 39.86 | 52 | 13 | 88 |
| 20 Apr | 2417.00 | 111 | 35.95 | 39.34 | 39 | 5 | 75 |
| 17 Apr | 2462.20 | 74.4 | -16.69999999999999 | 30.73 | 39 | 0 | 70 |
| 16 Apr | 2441.80 | 89.95 | -30.599999999999994 | 33.02 | 84 | 24 | 70 |
| 15 Apr | 2409.30 | 121.65 | -59.150000000000006 | 36.37 | 17 | 3 | 45 |
| 13 Apr | 2316.10 | 180.8 | 180.8 | 29.14 | 0 | 0 | 42 |
| 10 Apr | 2326.70 | 180.8 | 40.150000000000006 | 35.07 | 8 | -2 | 42 |
| 9 Apr | 2385.30 | 144.85 | -22.45 | 32.83 | 26 | 17 | 44 |
| 8 Apr | 2350.80 | 167.3 | -26.65 | 36.18 | 10 | 0 | 25 |
| 7 Apr | 2328.10 | 196 | -103.6 | 42.86 | 33 | -2 | 25 |
| 6 Apr | 2235.20 | 299 | -135 | - | 0 | 0 | 27 |
| 2 Apr | 2209.90 | 299 | -135 | 41.44 | 6 | 4 | 26 |
| 1 Apr | 2136.60 | 434 | 51.05 | - | 0 | 0 | 22 |
| 30 Mar | 2053.00 | 434 | 51.05 | 55.1 | 20 | 19 | 21 |
| 27 Mar | 2117.00 | 382.95 | -21.75 | - | 0 | 0 | 2 |
| 25 Mar | 2132.10 | 382.95 | -21.75 | - | 0 | 0 | 2 |
| 24 Mar | 2116.80 | 382.95 | -21.75 | 46.73 | 4 | 2 | 4 |
| 23 Mar | 2063.60 | 404.7 | 343.2 | - | 0 | 0 | 2 |
| 20 Mar | 2091.10 | 404.7 | 343.2 | 45.16 | 2 | 1 | 1 |
| 19 Mar | 2047.40 | 61.5 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2123.80 | 61.5 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2074.10 | 61.5 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2081.10 | 61.5 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2114.80 | 61.5 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2185.20 | 61.5 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2184.90 | 61.5 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2202.20 | 61.5 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2187.70 | 61.5 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2214.80 | 61.5 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2231.60 | 61.5 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2267.20 | 61.5 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2255.50 | 61.5 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2296.50 | 61.5 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2261.50 | 61.5 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2257.60 | 61.5 | 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 | 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 | 0.18 | 0 | 0 | 0 |
| 16 Feb | 2461.50 | 0 | 0 | 0.18 | 0 | 0 | 0 |
| 13 Feb | 2458.40 | 0 | 0 | 0.22 | 0 | 0 | 0 |
| 12 Feb | 2464.00 | 0 | 0 | 2.35 | 0 | 0 | 0 |
| 11 Feb | 2588.20 | 0 | 0 | 3.24 | 0 | 0 | 0 |
| 10 Feb | 2614.10 | 0 | 0 | 3.79 | 0 | 0 | 0 |
| 9 Feb | 2615.10 | 0 | 0 | 3.73 | 0 | 0 | 0 |
| 6 Feb | 2610.50 | 0 | 0 | 4.16 | 0 | 0 | 0 |
| 5 Feb | 2648.70 | 0 | 0 | 4.85 | 0 | 0 | 0 |
| 4 Feb | 2688.10 | 0 | 0 | 5.06 | 0 | 0 | 0 |
| 3 Feb | 2819.30 | 0 | 0 | 7.48 | 0 | 0 | 0 |
| 2 Feb | 2761.40 | 0 | 0 | 6.25 | 0 | 0 | 0 |
| 1 Feb | 2769.90 | 0 | 0 | 6.8 | 0 | 0 | 0 |
| 30 Jan | 2759.00 | 0 | 0 | 6.36 | 0 | 0 | 0 |
| 29 Jan | 2772.80 | 0 | 0 | 6.56 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2500 expiring on 28APR2026
Delta for 2500 PE is -0.91
Historical price for 2500 PE is as follows
On 24 Apr MPHASIS was trading at 2145.80. The strike last trading price was 345.5, which was 121.5 higher than the previous day. The implied volatity was 95.24, the open interest changed by -1 which decreased total open position to 59
On 23 Apr MPHASIS was trading at 2277.00. The strike last trading price was 224, which was 56.349999999999994 higher than the previous day. The implied volatity was 53.1, the open interest changed by -3 which decreased total open position to 61
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 164.55, which was 54.20000000000002 higher than the previous day. The implied volatity was 47.62, the open interest changed by -25 which decreased total open position to 64
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 110.35, which was -0.6500000000000057 lower than the previous day. The implied volatity was 39.86, the open interest changed by 13 which increased total open position to 88
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 111, which was 35.95 higher than the previous day. The implied volatity was 39.34, the open interest changed by 5 which increased total open position to 75
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 74.4, which was -16.69999999999999 lower than the previous day. The implied volatity was 30.73, the open interest changed by 0 which decreased total open position to 70
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 89.95, which was -30.599999999999994 lower than the previous day. The implied volatity was 33.02, the open interest changed by 24 which increased total open position to 70
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 121.65, which was -59.150000000000006 lower than the previous day. The implied volatity was 36.37, the open interest changed by 3 which increased total open position to 45
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 180.8, which was 180.8 higher than the previous day. The implied volatity was 29.14, the open interest changed by 0 which decreased total open position to 42
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 180.8, which was 40.150000000000006 higher than the previous day. The implied volatity was 35.07, the open interest changed by -2 which decreased total open position to 42
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 144.85, which was -22.45 lower than the previous day. The implied volatity was 32.83, the open interest changed by 17 which increased total open position to 44
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 167.3, which was -26.65 lower than the previous day. The implied volatity was 36.18, the open interest changed by 0 which decreased total open position to 25
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 196, which was -103.6 lower than the previous day. The implied volatity was 42.86, the open interest changed by -2 which decreased total open position to 25
On 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 299, which was -135 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 27
On 2 Apr MPHASIS was trading at 2209.90. The strike last trading price was 299, which was -135 lower than the previous day. The implied volatity was 41.44, the open interest changed by 4 which increased total open position to 26
On 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 434, which was 51.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22
On 30 Mar MPHASIS was trading at 2053.00. The strike last trading price was 434, which was 51.05 higher than the previous day. The implied volatity was 55.1, the open interest changed by 19 which increased total open position to 21
On 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 382.95, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar MPHASIS was trading at 2132.10. The strike last trading price was 382.95, which was -21.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar MPHASIS was trading at 2116.80. The strike last trading price was 382.95, which was -21.75 lower than the previous day. The implied volatity was 46.73, the open interest changed by 2 which increased total open position to 4
On 23 Mar MPHASIS was trading at 2063.60. The strike last trading price was 404.7, which was 343.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar MPHASIS was trading at 2091.10. The strike last trading price was 404.7, which was 343.2 higher than the previous day. The implied volatity was 45.16, the open interest changed by 1 which increased total open position to 1
On 19 Mar MPHASIS was trading at 2047.40. The strike last trading price was 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 61.5, 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 -, 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 0.18, 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 0.18, 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 0.22, 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 2.35, 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 3.24, 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 3.79, 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 3.73, 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 4.16, 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 4.85, 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 5.06, 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 7.48, 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 6.25, 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 6.8, 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 6.36, 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 6.56, the open interest changed by 0 which decreased total open position to 0
