MPHASIS
Mphasis Limited
Historical option data for MPHASIS
24 Apr 2026 01:30 PM IST
| MPHASIS 28-Apr-2026 (4d) 2550 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.02
Vega: 0
Theta: -0.78
Gamma: 0.00029
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2143.90 | 1 | 0.35 | 63.3 | 1 | 0 | 58 | |||||||||
| 23 Apr | 2277.00 | 1 | -0.8500000000000001 | 44.62 | 39 | -19 | 55 | |||||||||
| 22 Apr | 2331.00 | 1.85 | -7.450000000000001 | 35.71 | 100 | -45 | 73 | |||||||||
| 21 Apr | 2419.00 | 9.3 | -2.3499999999999996 | 35.25 | 66 | 7 | 117 | |||||||||
| 20 Apr | 2417.00 | 11 | -14.95 | 35.72 | 43 | 6 | 111 | |||||||||
| 17 Apr | 2462.20 | 25.5 | 0.8999999999999986 | 33.71 | 50 | -1 | 106 | |||||||||
| 16 Apr | 2441.80 | 25.05 | 8.05 | 34.93 | 169 | 3 | 107 | |||||||||
| 15 Apr | 2409.30 | 17.75 | 8.85 | 33.47 | 218 | 24 | 104 | |||||||||
| 13 Apr | 2316.10 | 9 | -3 | 36.33 | 70 | -29 | 80 | |||||||||
| 10 Apr | 2326.70 | 12 | -15.25 | 35.36 | 41 | 6 | 110 | |||||||||
|
|
||||||||||||||||
| 9 Apr | 2385.30 | 27.25 | 6.55 | 38.46 | 100 | 15 | 103 | |||||||||
| 8 Apr | 2350.80 | 20 | -0.65 | 35.67 | 158 | 41 | 88 | |||||||||
| 7 Apr | 2328.10 | 20.8 | 9.8 | 37.86 | 197 | 43 | 46 | |||||||||
| 6 Apr | 2235.20 | 11 | -16.05 | - | 0 | 0 | 3 | |||||||||
| 2 Apr | 2209.90 | 11 | -16.05 | 39.79 | 1 | 0 | 2 | |||||||||
| 1 Apr | 2136.60 | 27.05 | -12 | - | 0 | 0 | 2 | |||||||||
| 30 Mar | 2053.00 | 27.05 | -12 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 2117.00 | 27.05 | -12 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 2132.10 | 27.05 | -12 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 2116.80 | 27.05 | -12 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 2063.60 | 27.05 | -12 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 2091.10 | 27.05 | -12 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 2047.40 | 27.05 | -12 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 2123.80 | 27.05 | -12 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 2074.10 | 27.05 | -12 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 2081.10 | 27.05 | -12 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2114.80 | 27.05 | -12 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 2185.20 | 27.05 | -12 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 2184.90 | 27.05 | -12 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 2202.20 | 27.05 | -12 | 36 | 2 | 0 | 0 | |||||||||
| 9 Mar | 2187.70 | 39.05 | 0 | 9.57 | 0 | 0 | 0 | |||||||||
| 6 Mar | 2214.80 | 39.05 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2231.60 | 39.05 | 0 | 7.7 | 0 | 0 | 0 | |||||||||
| 4 Mar | 2267.20 | 39.05 | 0 | 6.63 | 0 | 0 | 0 | |||||||||
| 2 Mar | 2255.50 | 39.05 | 0 | 6.49 | 0 | 0 | 0 | |||||||||
| 27 Feb | 2296.50 | 39.05 | 0 | 5.54 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2261.50 | 39.05 | 0 | 5.44 | 0 | 0 | 0 | |||||||||
| 25 Feb | 2257.60 | 0 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2550 expiring on 28APR2026
Delta for 2550 CE is 0.02
Historical price for 2550 CE is as follows
On 24 Apr MPHASIS was trading at 2143.90. The strike last trading price was 1, which was 0.35 higher than the previous day. The implied volatity was 63.3, the open interest changed by 0 which decreased total open position to 58
On 23 Apr MPHASIS was trading at 2277.00. The strike last trading price was 1, which was -0.8500000000000001 lower than the previous day. The implied volatity was 44.62, the open interest changed by -19 which decreased total open position to 55
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 1.85, which was -7.450000000000001 lower than the previous day. The implied volatity was 35.71, the open interest changed by -45 which decreased total open position to 73
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 9.3, which was -2.3499999999999996 lower than the previous day. The implied volatity was 35.25, the open interest changed by 7 which increased total open position to 117
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 11, which was -14.95 lower than the previous day. The implied volatity was 35.72, the open interest changed by 6 which increased total open position to 111
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 25.5, which was 0.8999999999999986 higher than the previous day. The implied volatity was 33.71, the open interest changed by -1 which decreased total open position to 106
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 25.05, which was 8.05 higher than the previous day. The implied volatity was 34.93, the open interest changed by 3 which increased total open position to 107
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 17.75, which was 8.85 higher than the previous day. The implied volatity was 33.47, the open interest changed by 24 which increased total open position to 104
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 9, which was -3 lower than the previous day. The implied volatity was 36.33, the open interest changed by -29 which decreased total open position to 80
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 12, which was -15.25 lower than the previous day. The implied volatity was 35.36, the open interest changed by 6 which increased total open position to 110
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 27.25, which was 6.55 higher than the previous day. The implied volatity was 38.46, the open interest changed by 15 which increased total open position to 103
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 20, which was -0.65 lower than the previous day. The implied volatity was 35.67, the open interest changed by 41 which increased total open position to 88
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 20.8, which was 9.8 higher than the previous day. The implied volatity was 37.86, the open interest changed by 43 which increased total open position to 46
On 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 11, which was -16.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 2 Apr MPHASIS was trading at 2209.90. The strike last trading price was 11, which was -16.05 lower than the previous day. The implied volatity was 39.79, the open interest changed by 0 which decreased total open position to 2
On 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 27.05, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Mar MPHASIS was trading at 2053.00. The strike last trading price was 27.05, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 27.05, which was -12 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 27.05, which was -12 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 27.05, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar MPHASIS was trading at 2063.60. The strike last trading price was 27.05, which was -12 lower 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 27.05, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar MPHASIS was trading at 2047.40. The strike last trading price was 27.05, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar MPHASIS was trading at 2123.80. The strike last trading price was 27.05, which was -12 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 27.05, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar MPHASIS was trading at 2081.10. The strike last trading price was 27.05, which was -12 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 27.05, which was -12 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 27.05, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar MPHASIS was trading at 2184.90. The strike last trading price was 27.05, which was -12 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Mar MPHASIS was trading at 2202.20. The strike last trading price was 27.05, which was -12 lower than the previous day. The implied volatity was 36, 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 39.05, which was 0 lower than the previous day. The implied volatity was 9.57, 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 39.05, 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 39.05, which was 0 lower than the previous day. The implied volatity was 7.7, 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 39.05, which was 0 lower than the previous day. The implied volatity was 6.63, 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 39.05, which was 0 lower than the previous day. The implied volatity was 6.49, 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 39.05, which was 0 lower than the previous day. The implied volatity was 5.54, 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 39.05, 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 25 Feb MPHASIS was trading at 2257.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 28-Apr-2026 (4d) 2550 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2143.90 | 0 | 0 | - | 0 | 0 | 0 |
| 23 Apr | 2277.00 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 2331.00 | 0 | 0 | - | 0 | 0 | 0 |
| 21 Apr | 2419.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 Apr | 2417.00 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 2462.20 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 2441.80 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 2409.30 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2316.10 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 2326.70 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Apr | 2385.30 | 336.9 | 0 | - | 0 | 0 | 0 |
| 8 Apr | 2350.80 | 336.9 | 0 | - | 0 | 0 | 0 |
| 7 Apr | 2328.10 | 336.9 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 2235.20 | 336.9 | 0 | - | 0 | 0 | 0 |
| 2 Apr | 2209.90 | 336.9 | 0 | - | 0 | 0 | 0 |
| 1 Apr | 2136.60 | 336.9 | 0 | - | 0 | 0 | 0 |
| 30 Mar | 2053.00 | 336.9 | 0 | - | 0 | 0 | 0 |
| 27 Mar | 2117.00 | 336.9 | 0 | - | 0 | 0 | 0 |
| 25 Mar | 2132.10 | 336.9 | 0 | - | 0 | 0 | 0 |
| 24 Mar | 2116.80 | 336.9 | 0 | - | 0 | 0 | 0 |
| 23 Mar | 2063.60 | 336.9 | 0 | - | 0 | 0 | 0 |
| 20 Mar | 2091.10 | 336.9 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2047.40 | 336.9 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2123.80 | 336.9 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2074.10 | 336.9 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2081.10 | 336.9 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2114.80 | 336.9 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2185.20 | 336.9 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2184.90 | 336.9 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2202.20 | 336.9 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2187.70 | 336.9 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2214.80 | 336.9 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2231.60 | 336.9 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2267.20 | 336.9 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2255.50 | 336.9 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2296.50 | 336.9 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2261.50 | 336.9 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2257.60 | 0 | 0 | 0 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2550 expiring on 28APR2026
Delta for 2550 PE is -
Historical price for 2550 PE is as follows
On 24 Apr MPHASIS was trading at 2143.90. 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 23 Apr MPHASIS was trading at 2277.00. 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 22 Apr MPHASIS was trading at 2331.00. 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 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 336.9, 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 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 336.9, 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 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 336.9, 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 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 336.9, 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 2 Apr MPHASIS was trading at 2209.90. The strike last trading price was 336.9, 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 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 336.9, 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 30 Mar MPHASIS was trading at 2053.00. The strike last trading price was 336.9, 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 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 336.9, 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 25 Mar MPHASIS was trading at 2132.10. The strike last trading price was 336.9, 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 24 Mar MPHASIS was trading at 2116.80. The strike last trading price was 336.9, 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 23 Mar MPHASIS was trading at 2063.60. The strike last trading price was 336.9, 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 20 Mar MPHASIS was trading at 2091.10. The strike last trading price was 336.9, 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 19 Mar MPHASIS was trading at 2047.40. The strike last trading price was 336.9, 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 18 Mar MPHASIS was trading at 2123.80. The strike last trading price was 336.9, 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 17 Mar MPHASIS was trading at 2074.10. The strike last trading price was 336.9, 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 16 Mar MPHASIS was trading at 2081.10. The strike last trading price was 336.9, 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 13 Mar MPHASIS was trading at 2114.80. The strike last trading price was 336.9, 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 12 Mar MPHASIS was trading at 2185.20. The strike last trading price was 336.9, 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 11 Mar MPHASIS was trading at 2184.90. The strike last trading price was 336.9, 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 10 Mar MPHASIS was trading at 2202.20. The strike last trading price was 336.9, 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 9 Mar MPHASIS was trading at 2187.70. The strike last trading price was 336.9, 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 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 336.9, 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 336.9, 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 4 Mar MPHASIS was trading at 2267.20. The strike last trading price was 336.9, 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 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 336.9, 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 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 336.9, 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 26 Feb MPHASIS was trading at 2261.50. The strike last trading price was 336.9, 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 25 Feb MPHASIS was trading at 2257.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
