MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Feb 2026 04:12 PM IST
| MPHASIS 24-FEB-2026 2500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.07
Vega: 0.32
Theta: -1.44
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2373.80 | 2.5 | -3.15 | 34.4 | 2,054 | -51 | 778 | |||||||||
| 19 Feb | 2376.70 | 5 | -17.15 | 35.5 | 1,808 | 25 | 853 | |||||||||
| 18 Feb | 2435.80 | 21.45 | -20.65 | 37.8 | 1,500 | 167 | 825 | |||||||||
| 17 Feb | 2465.20 | 40.45 | -5.5 | 41.15 | 3,399 | -22 | 662 | |||||||||
| 16 Feb | 2461.50 | 48.5 | -1 | 43.59 | 3,061 | 227 | 700 | |||||||||
| 13 Feb | 2458.40 | 46 | -6.95 | 37.39 | 3,883 | 213 | 503 | |||||||||
| 12 Feb | 2464.00 | 51.9 | -76.1 | 37.07 | 1,569 | 242 | 289 | |||||||||
| 11 Feb | 2588.20 | 128 | -16.9 | 38.25 | 99 | 17 | 46 | |||||||||
| 10 Feb | 2614.10 | 144.9 | -2.95 | 33.76 | 22 | -3 | 28 | |||||||||
| 9 Feb | 2615.10 | 147.85 | 3.85 | 32.73 | 51 | 20 | 32 | |||||||||
| 6 Feb | 2610.50 | 144 | -261.6 | 33.21 | 34 | 12 | 12 | |||||||||
| 5 Feb | 2648.70 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2688.10 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 2819.30 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 2761.40 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 2769.90 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 2759.00 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 2772.80 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 2833.70 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 2806.10 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 2752.80 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 2810.10 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 2798.90 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Jan | 2815.70 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Jan | 2889.80 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Jan | 2886.50 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 14 Jan | 2788.80 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Jan | 2873.70 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 2832.20 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Jan | 2838.20 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 2817.20 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 2874.80 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 2816.00 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 2801.90 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 2807.20 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 2828.60 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 2791.20 | 405.6 | - | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 2795.70 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Dec | 2812.30 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 26 Dec | 2850.60 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Dec | 2891.90 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Dec | 2938.40 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 2887.00 | 405.6 | - | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 2890.20 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 2887.90 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 2865.30 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 2863.10 | 405.6 | - | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 2897.90 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 2912.70 | - | - | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 2894.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 2857.50 | 405.6 | - | - | 0 | 0 | 0 | |||||||||
| 9 Dec | 2878.80 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 2896.80 | 405.6 | - | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 2953.60 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 2908.40 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 2861.00 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 2838.10 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 2832.30 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 28 Nov | 2811.40 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Nov | 2791.50 | 405.6 | 0 | - | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2500 expiring on 24FEB2026
Delta for 2500 CE is 0.07
Historical price for 2500 CE is as follows
On 20 Feb MPHASIS was trading at 2373.80. The strike last trading price was 2.5, which was -3.15 lower than the previous day. The implied volatity was 34.4, the open interest changed by -51 which decreased total open position to 778
On 19 Feb MPHASIS was trading at 2376.70. The strike last trading price was 5, which was -17.15 lower than the previous day. The implied volatity was 35.5, the open interest changed by 25 which increased total open position to 853
On 18 Feb MPHASIS was trading at 2435.80. The strike last trading price was 21.45, which was -20.65 lower than the previous day. The implied volatity was 37.8, the open interest changed by 167 which increased total open position to 825
On 17 Feb MPHASIS was trading at 2465.20. The strike last trading price was 40.45, which was -5.5 lower than the previous day. The implied volatity was 41.15, the open interest changed by -22 which decreased total open position to 662
On 16 Feb MPHASIS was trading at 2461.50. The strike last trading price was 48.5, which was -1 lower than the previous day. The implied volatity was 43.59, the open interest changed by 227 which increased total open position to 700
On 13 Feb MPHASIS was trading at 2458.40. The strike last trading price was 46, which was -6.95 lower than the previous day. The implied volatity was 37.39, the open interest changed by 213 which increased total open position to 503
On 12 Feb MPHASIS was trading at 2464.00. The strike last trading price was 51.9, which was -76.1 lower than the previous day. The implied volatity was 37.07, the open interest changed by 242 which increased total open position to 289
On 11 Feb MPHASIS was trading at 2588.20. The strike last trading price was 128, which was -16.9 lower than the previous day. The implied volatity was 38.25, the open interest changed by 17 which increased total open position to 46
On 10 Feb MPHASIS was trading at 2614.10. The strike last trading price was 144.9, which was -2.95 lower than the previous day. The implied volatity was 33.76, the open interest changed by -3 which decreased total open position to 28
On 9 Feb MPHASIS was trading at 2615.10. The strike last trading price was 147.85, which was 3.85 higher than the previous day. The implied volatity was 32.73, the open interest changed by 20 which increased total open position to 32
On 6 Feb MPHASIS was trading at 2610.50. The strike last trading price was 144, which was -261.6 lower than the previous day. The implied volatity was 33.21, the open interest changed by 12 which increased total open position to 12
On 5 Feb MPHASIS was trading at 2648.70. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MPHASIS was trading at 2688.10. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MPHASIS was trading at 2819.30. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MPHASIS was trading at 2761.40. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MPHASIS was trading at 2769.90. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MPHASIS was trading at 2759.00. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MPHASIS was trading at 2772.80. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MPHASIS was trading at 2833.70. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan MPHASIS was trading at 2806.10. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan MPHASIS was trading at 2752.80. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan MPHASIS was trading at 2810.10. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan MPHASIS was trading at 2798.90. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Jan MPHASIS was trading at 2815.70. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Jan MPHASIS was trading at 2889.80. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Jan MPHASIS was trading at 2886.50. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 Jan MPHASIS was trading at 2788.80. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Jan MPHASIS was trading at 2873.70. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan MPHASIS was trading at 2832.20. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Jan MPHASIS was trading at 2838.20. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Jan MPHASIS was trading at 2817.20. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 7 Jan MPHASIS was trading at 2874.80. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 Jan MPHASIS was trading at 2816.00. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Jan MPHASIS was trading at 2801.90. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Jan MPHASIS was trading at 2807.20. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Jan MPHASIS was trading at 2828.60. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 31 Dec MPHASIS was trading at 2791.20. The strike last trading price was 405.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 30 Dec MPHASIS was trading at 2795.70. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Dec MPHASIS was trading at 2812.30. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 26 Dec MPHASIS was trading at 2850.60. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 24 Dec MPHASIS was trading at 2891.90. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Dec MPHASIS was trading at 2938.40. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec MPHASIS was trading at 2887.00. The strike last trading price was 405.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 19 Dec MPHASIS was trading at 2890.20. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 18 Dec MPHASIS was trading at 2887.90. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Dec MPHASIS was trading at 2865.30. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Dec MPHASIS was trading at 2863.10. The strike last trading price was 405.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec MPHASIS was trading at 2897.90. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Dec MPHASIS was trading at 2912.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec MPHASIS was trading at 2894.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec MPHASIS was trading at 2857.50. The strike last trading price was 405.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 405.6, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 405.6, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 24FEB2026 2500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.81
Vega: 0.67
Theta: -3.94
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2373.80 | 138.05 | 8.45 | 53.7 | 1,253 | -101 | 249 |
| 19 Feb | 2376.70 | 140 | 59.15 | 47.58 | 195 | -63 | 350 |
| 18 Feb | 2435.80 | 83.5 | 14.05 | 33.2 | 336 | -89 | 414 |
| 17 Feb | 2465.20 | 72.2 | -2.2 | 38.53 | 615 | 51 | 501 |
| 16 Feb | 2461.50 | 75 | -17.25 | 38.81 | 578 | 61 | 449 |
| 13 Feb | 2458.40 | 94.55 | 12.7 | 42.54 | 1,008 | -31 | 429 |
| 12 Feb | 2464.00 | 85.1 | 54.85 | 38.15 | 3,969 | -17 | 495 |
| 11 Feb | 2588.20 | 31.5 | 10.8 | 35.49 | 1,232 | 145 | 515 |
| 10 Feb | 2614.10 | 21.85 | -1.2 | 32.86 | 280 | 53 | 369 |
| 9 Feb | 2615.10 | 22.15 | -7.05 | 32.45 | 313 | -38 | 313 |
| 6 Feb | 2610.50 | 29.55 | 5.45 | 32.06 | 1,534 | -11 | 352 |
| 5 Feb | 2648.70 | 25 | 2.5 | 34.18 | 303 | -15 | 363 |
| 4 Feb | 2688.10 | 23.1 | 17.65 | 37.61 | 2,043 | 240 | 381 |
| 3 Feb | 2819.30 | 5.5 | -3.2 | 33.77 | 157 | -23 | 143 |
| 2 Feb | 2761.40 | 8.25 | -1.75 | 32.08 | 372 | 18 | 166 |
| 1 Feb | 2769.90 | 10.5 | -0.65 | 32.6 | 138 | -15 | 112 |
| 30 Jan | 2759.00 | 11.15 | 0.15 | 31.9 | 207 | 22 | 128 |
| 29 Jan | 2772.80 | 11.1 | 1.6 | 32.46 | 107 | -20 | 106 |
| 28 Jan | 2833.70 | 9.5 | -2.75 | 35.48 | 108 | -28 | 125 |
| 27 Jan | 2806.10 | 11.7 | -9.1 | 35.81 | 172 | 35 | 154 |
| 23 Jan | 2752.80 | 21.1 | -0.45 | 33.94 | 207 | 76 | 118 |
| 22 Jan | 2810.10 | 23.7 | 2.7 | 39.03 | 46 | -4 | 40 |
| 21 Jan | 2798.90 | 21 | 6 | 34.71 | 42 | 22 | 43 |
| 20 Jan | 2815.70 | 15 | 2 | 34.39 | 1 | 0 | 20 |
| 19 Jan | 2889.80 | 13 | -7 | - | 0 | 0 | 20 |
| 16 Jan | 2886.50 | 13 | -7 | 34.7 | 7 | 5 | 20 |
| 14 Jan | 2788.80 | 20 | 5 | 33.09 | 1 | 0 | 14 |
| 13 Jan | 2873.70 | 22.4 | 0.4 | - | 0 | 0 | 14 |
| 12 Jan | 2832.20 | 22.4 | 0.4 | - | 0 | 0 | 14 |
| 9 Jan | 2838.20 | 22.4 | 0.4 | - | 0 | 0 | 14 |
| 8 Jan | 2817.20 | 22.4 | 0.4 | - | 0 | 0 | 14 |
| 7 Jan | 2874.80 | 22.4 | 0.4 | - | 0 | 0 | 14 |
| 6 Jan | 2816.00 | 22.4 | 0.4 | - | 0 | 0 | 14 |
| 5 Jan | 2801.90 | 22.4 | 0.4 | 31.69 | 3 | 1 | 13 |
| 2 Jan | 2807.20 | 22 | 1.5 | 31.62 | 7 | 5 | 11 |
| 1 Jan | 2828.60 | 20.5 | -6 | 31.65 | 13 | -2 | 6 |
| 31 Dec | 2791.20 | 26.5 | - | - | 0 | 0 | 7 |
| 30 Dec | 2795.70 | 26.5 | 4 | 32.2 | 3 | 2 | 7 |
| 29 Dec | 2812.30 | 22.5 | 3.95 | 29.89 | 3 | 2 | 4 |
| 26 Dec | 2850.60 | 18.55 | -2.45 | - | 0 | 0 | 2 |
| 24 Dec | 2891.90 | 18.55 | -2.45 | 32.23 | 2 | 1 | 1 |
| 23 Dec | 2938.40 | 21 | -1 | - | 0 | 0 | 0 |
| 22 Dec | 2887.00 | 21 | - | - | 0 | 0 | 1 |
| 19 Dec | 2890.20 | 21 | -1 | 31.8 | 1 | 0 | 1 |
| 18 Dec | 2887.90 | 22 | -48.75 | - | 0 | 0 | 1 |
| 17 Dec | 2865.30 | 22 | -48.75 | - | 0 | 0 | 1 |
| 16 Dec | 2863.10 | 70.75 | - | - | 0 | 0 | 0 |
| 15 Dec | 2897.90 | 70.75 | 0 | - | 0 | 0 | 0 |
| 12 Dec | 2912.70 | - | - | - | 0 | 0 | 0 |
| 11 Dec | 2894.90 | - | - | - | 0 | 0 | 0 |
| 10 Dec | 2857.50 | 70.75 | - | - | 0 | 0 | 0 |
| 9 Dec | 2878.80 | 70.75 | 0 | 8.59 | 0 | 0 | 0 |
| 8 Dec | 2896.80 | 70.75 | - | - | 0 | 0 | 0 |
| 5 Dec | 2953.60 | 70.75 | 0 | 9.59 | 0 | 0 | 0 |
| 4 Dec | 2908.40 | 70.75 | 0 | 8.95 | 0 | 0 | 0 |
| 3 Dec | 2861.00 | 70.75 | 0 | - | 0 | 0 | 0 |
| 2 Dec | 2838.10 | 70.75 | 0 | - | 0 | 0 | 0 |
| 1 Dec | 2832.30 | 70.75 | 0 | 7.55 | 0 | 0 | 0 |
| 28 Nov | 2811.40 | 70.75 | 0 | 7.16 | 0 | 0 | 0 |
| 27 Nov | 2791.50 | 70.75 | 0 | 6.92 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2500 expiring on 24FEB2026
Delta for 2500 PE is -0.81
Historical price for 2500 PE is as follows
On 20 Feb MPHASIS was trading at 2373.80. The strike last trading price was 138.05, which was 8.45 higher than the previous day. The implied volatity was 53.7, the open interest changed by -101 which decreased total open position to 249
On 19 Feb MPHASIS was trading at 2376.70. The strike last trading price was 140, which was 59.15 higher than the previous day. The implied volatity was 47.58, the open interest changed by -63 which decreased total open position to 350
On 18 Feb MPHASIS was trading at 2435.80. The strike last trading price was 83.5, which was 14.05 higher than the previous day. The implied volatity was 33.2, the open interest changed by -89 which decreased total open position to 414
On 17 Feb MPHASIS was trading at 2465.20. The strike last trading price was 72.2, which was -2.2 lower than the previous day. The implied volatity was 38.53, the open interest changed by 51 which increased total open position to 501
On 16 Feb MPHASIS was trading at 2461.50. The strike last trading price was 75, which was -17.25 lower than the previous day. The implied volatity was 38.81, the open interest changed by 61 which increased total open position to 449
On 13 Feb MPHASIS was trading at 2458.40. The strike last trading price was 94.55, which was 12.7 higher than the previous day. The implied volatity was 42.54, the open interest changed by -31 which decreased total open position to 429
On 12 Feb MPHASIS was trading at 2464.00. The strike last trading price was 85.1, which was 54.85 higher than the previous day. The implied volatity was 38.15, the open interest changed by -17 which decreased total open position to 495
On 11 Feb MPHASIS was trading at 2588.20. The strike last trading price was 31.5, which was 10.8 higher than the previous day. The implied volatity was 35.49, the open interest changed by 145 which increased total open position to 515
On 10 Feb MPHASIS was trading at 2614.10. The strike last trading price was 21.85, which was -1.2 lower than the previous day. The implied volatity was 32.86, the open interest changed by 53 which increased total open position to 369
On 9 Feb MPHASIS was trading at 2615.10. The strike last trading price was 22.15, which was -7.05 lower than the previous day. The implied volatity was 32.45, the open interest changed by -38 which decreased total open position to 313
On 6 Feb MPHASIS was trading at 2610.50. The strike last trading price was 29.55, which was 5.45 higher than the previous day. The implied volatity was 32.06, the open interest changed by -11 which decreased total open position to 352
On 5 Feb MPHASIS was trading at 2648.70. The strike last trading price was 25, which was 2.5 higher than the previous day. The implied volatity was 34.18, the open interest changed by -15 which decreased total open position to 363
On 4 Feb MPHASIS was trading at 2688.10. The strike last trading price was 23.1, which was 17.65 higher than the previous day. The implied volatity was 37.61, the open interest changed by 240 which increased total open position to 381
On 3 Feb MPHASIS was trading at 2819.30. The strike last trading price was 5.5, which was -3.2 lower than the previous day. The implied volatity was 33.77, the open interest changed by -23 which decreased total open position to 143
On 2 Feb MPHASIS was trading at 2761.40. The strike last trading price was 8.25, which was -1.75 lower than the previous day. The implied volatity was 32.08, the open interest changed by 18 which increased total open position to 166
On 1 Feb MPHASIS was trading at 2769.90. The strike last trading price was 10.5, which was -0.65 lower than the previous day. The implied volatity was 32.6, the open interest changed by -15 which decreased total open position to 112
On 30 Jan MPHASIS was trading at 2759.00. The strike last trading price was 11.15, which was 0.15 higher than the previous day. The implied volatity was 31.9, the open interest changed by 22 which increased total open position to 128
On 29 Jan MPHASIS was trading at 2772.80. The strike last trading price was 11.1, which was 1.6 higher than the previous day. The implied volatity was 32.46, the open interest changed by -20 which decreased total open position to 106
On 28 Jan MPHASIS was trading at 2833.70. The strike last trading price was 9.5, which was -2.75 lower than the previous day. The implied volatity was 35.48, the open interest changed by -28 which decreased total open position to 125
On 27 Jan MPHASIS was trading at 2806.10. The strike last trading price was 11.7, which was -9.1 lower than the previous day. The implied volatity was 35.81, the open interest changed by 35 which increased total open position to 154
On 23 Jan MPHASIS was trading at 2752.80. The strike last trading price was 21.1, which was -0.45 lower than the previous day. The implied volatity was 33.94, the open interest changed by 76 which increased total open position to 118
On 22 Jan MPHASIS was trading at 2810.10. The strike last trading price was 23.7, which was 2.7 higher than the previous day. The implied volatity was 39.03, the open interest changed by -4 which decreased total open position to 40
On 21 Jan MPHASIS was trading at 2798.90. The strike last trading price was 21, which was 6 higher than the previous day. The implied volatity was 34.71, the open interest changed by 22 which increased total open position to 43
On 20 Jan MPHASIS was trading at 2815.70. The strike last trading price was 15, which was 2 higher than the previous day. The implied volatity was 34.39, the open interest changed by 0 which decreased total open position to 20
On 19 Jan MPHASIS was trading at 2889.80. The strike last trading price was 13, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 20
On 16 Jan MPHASIS was trading at 2886.50. The strike last trading price was 13, which was -7 lower than the previous day. The implied volatity was 34.7, the open interest changed by 5 which increased total open position to 20
On 14 Jan MPHASIS was trading at 2788.80. The strike last trading price was 20, which was 5 higher than the previous day. The implied volatity was 33.09, the open interest changed by 0 which decreased total open position to 14
On 13 Jan MPHASIS was trading at 2873.70. The strike last trading price was 22.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 12 Jan MPHASIS was trading at 2832.20. The strike last trading price was 22.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 9 Jan MPHASIS was trading at 2838.20. The strike last trading price was 22.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 8 Jan MPHASIS was trading at 2817.20. The strike last trading price was 22.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 7 Jan MPHASIS was trading at 2874.80. The strike last trading price was 22.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 6 Jan MPHASIS was trading at 2816.00. The strike last trading price was 22.4, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 5 Jan MPHASIS was trading at 2801.90. The strike last trading price was 22.4, which was 0.4 higher than the previous day. The implied volatity was 31.69, the open interest changed by 1 which increased total open position to 13
On 2 Jan MPHASIS was trading at 2807.20. The strike last trading price was 22, which was 1.5 higher than the previous day. The implied volatity was 31.62, the open interest changed by 5 which increased total open position to 11
On 1 Jan MPHASIS was trading at 2828.60. The strike last trading price was 20.5, which was -6 lower than the previous day. The implied volatity was 31.65, the open interest changed by -2 which decreased total open position to 6
On 31 Dec MPHASIS was trading at 2791.20. The strike last trading price was 26.5, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Dec MPHASIS was trading at 2795.70. The strike last trading price was 26.5, which was 4 higher than the previous day. The implied volatity was 32.2, the open interest changed by 2 which increased total open position to 7
On 29 Dec MPHASIS was trading at 2812.30. The strike last trading price was 22.5, which was 3.95 higher than the previous day. The implied volatity was 29.89, the open interest changed by 2 which increased total open position to 4
On 26 Dec MPHASIS was trading at 2850.60. The strike last trading price was 18.55, which was -2.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Dec MPHASIS was trading at 2891.90. The strike last trading price was 18.55, which was -2.45 lower than the previous day. The implied volatity was 32.23, the open interest changed by 1 which increased total open position to 1
On 23 Dec MPHASIS was trading at 2938.40. The strike last trading price was 21, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Dec MPHASIS was trading at 2887.00. The strike last trading price was 21, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Dec MPHASIS was trading at 2890.20. The strike last trading price was 21, which was -1 lower than the previous day. The implied volatity was 31.8, the open interest changed by 0 which decreased total open position to 1
On 18 Dec MPHASIS was trading at 2887.90. The strike last trading price was 22, which was -48.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Dec MPHASIS was trading at 2865.30. The strike last trading price was 22, which was -48.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Dec MPHASIS was trading at 2863.10. The strike last trading price was 70.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Dec MPHASIS was trading at 2897.90. The strike last trading price was 70.75, 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 Dec MPHASIS was trading at 2912.70. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 11 Dec MPHASIS was trading at 2894.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Dec MPHASIS was trading at 2857.50. The strike last trading price was 70.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 70.75, which was 0 lower than the previous day. The implied volatity was 8.59, the open interest changed by 0 which decreased total open position to 0
On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 70.75, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 70.75, which was 0 lower than the previous day. The implied volatity was 9.59, the open interest changed by 0 which decreased total open position to 0
On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 70.75, which was 0 lower than the previous day. The implied volatity was 8.95, the open interest changed by 0 which decreased total open position to 0
On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 70.75, 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 Dec MPHASIS was trading at 2838.10. The strike last trading price was 70.75, 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 Dec MPHASIS was trading at 2832.30. The strike last trading price was 70.75, which was 0 lower than the previous day. The implied volatity was 7.55, the open interest changed by 0 which decreased total open position to 0
On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 70.75, which was 0 lower than the previous day. The implied volatity was 7.16, the open interest changed by 0 which decreased total open position to 0
On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 70.75, which was 0 lower than the previous day. The implied volatity was 6.92, the open interest changed by 0 which decreased total open position to 0
