MPHASIS
Mphasis Limited
Historical option data for MPHASIS
24 Apr 2026 01:31 PM IST
| MPHASIS 28-Apr-2026 (4d) 2600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.12
Gamma: 0.00005
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2141.50 | 0.1 | -0.45000000000000007 | 60.86 | 20 | -2 | 340 | |||||||||
| 23 Apr | 2277.00 | 0.55 | -0.55 | 47.06 | 159 | -55 | 342 | |||||||||
| 22 Apr | 2331.00 | 1.45 | -3.45 | 40.68 | 817 | -192 | 411 | |||||||||
| 21 Apr | 2419.00 | 5 | -1.0999999999999996 | 34.98 | 212 | -31 | 604 | |||||||||
| 20 Apr | 2417.00 | 5.85 | -8.85 | 36.6 | 330 | -34 | 635 | |||||||||
| 17 Apr | 2462.20 | 13.35 | -0.9500000000000011 | 32.6 | 268 | 2 | 669 | |||||||||
|
|
||||||||||||||||
| 16 Apr | 2441.80 | 14.95 | 4.85 | 34.83 | 778 | 160 | 666 | |||||||||
| 15 Apr | 2409.30 | 10.4 | 5.300000000000001 | 34.04 | 629 | 145 | 506 | |||||||||
| 13 Apr | 2316.10 | 5.2 | -2.55 | 35.87 | 273 | 128 | 361 | |||||||||
| 10 Apr | 2326.70 | 7.35 | -12.15 | 34.67 | 427 | 69 | 234 | |||||||||
| 9 Apr | 2385.30 | 15 | 1.15 | 35.91 | 376 | -18 | 163 | |||||||||
| 8 Apr | 2350.80 | 13.6 | -0.75 | 36.25 | 321 | 13 | 181 | |||||||||
| 7 Apr | 2328.10 | 14.45 | 8.7 | 38.32 | 523 | 144 | 170 | |||||||||
| 6 Apr | 2235.20 | 5.75 | -1.25 | 38.64 | 27 | 3 | 27 | |||||||||
| 2 Apr | 2209.90 | 6.8 | 3.2 | 39.02 | 42 | 12 | 25 | |||||||||
| 1 Apr | 2136.60 | 3.6 | -0.2 | 39.28 | 6 | 2 | 12 | |||||||||
| 30 Mar | 2053.00 | 3.8 | -4.1 | 43.15 | 12 | 5 | 10 | |||||||||
| 27 Mar | 2117.00 | 7.9 | -2.05 | - | 0 | 0 | 5 | |||||||||
| 25 Mar | 2132.10 | 7.9 | -2.05 | 39.84 | 2 | 1 | 5 | |||||||||
| 24 Mar | 2116.80 | 9.95 | -2.55 | 43.29 | 1 | 0 | 4 | |||||||||
| 23 Mar | 2063.60 | 12.5 | -28.5 | - | 0 | 0 | 4 | |||||||||
| 20 Mar | 2091.10 | 12.5 | -28.5 | - | 0 | 0 | 4 | |||||||||
| 19 Mar | 2047.40 | 12.5 | -28.5 | - | 0 | 0 | 4 | |||||||||
| 18 Mar | 2123.80 | 12.5 | -28.5 | 41.03 | 3 | 2 | 4 | |||||||||
| 17 Mar | 2074.10 | 41 | 0.1 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 2081.10 | 41 | 0.1 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 2114.80 | 41 | 0.1 | - | 0 | 0 | 2 | |||||||||
| 12 Mar | 2185.20 | 41 | 0.1 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 2184.90 | 41 | 0.1 | - | 0 | 0 | 2 | |||||||||
| 10 Mar | 2202.20 | 41 | 0.1 | - | 0 | 0 | 2 | |||||||||
| 9 Mar | 2187.70 | 41 | 0.1 | - | 0 | 0 | 2 | |||||||||
| 6 Mar | 2214.80 | 41 | 0.1 | - | 1 | 0 | 0 | |||||||||
| 5 Mar | 2231.60 | 41 | 0.1 | - | 1 | 1 | 0 | |||||||||
| 4 Mar | 2267.20 | 41 | 0.1 | 38.05 | 1 | 0 | 1 | |||||||||
| 2 Mar | 2255.50 | 40.9 | -295.3 | 37.67 | 1 | 0 | 0 | |||||||||
| 27 Feb | 2296.50 | 336.2 | 0 | 6.66 | 0 | 0 | 0 | |||||||||
| 26 Feb | 2261.50 | - | - | - | 0 | 0 | 0 | |||||||||
| 25 Feb | 2257.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2223.00 | 336.2 | 0 | 8.39 | 0 | 0 | 0 | |||||||||
| 23 Feb | 2309.80 | 336.2 | 0 | 6.08 | 0 | 0 | 0 | |||||||||
| 20 Feb | 2373.80 | 336.2 | 0 | 4.3 | 0 | 0 | 0 | |||||||||
| 19 Feb | 2376.70 | 336.2 | 0 | 3.87 | 0 | 0 | 0 | |||||||||
| 18 Feb | 2435.80 | 336.2 | 0 | 3.32 | 0 | 0 | 0 | |||||||||
| 17 Feb | 2465.20 | 336.2 | 0 | 2.23 | 0 | 0 | 0 | |||||||||
| 16 Feb | 2461.50 | 336.2 | 0 | 2.4 | 0 | 0 | 0 | |||||||||
| 13 Feb | 2458.40 | 336.2 | 0 | 2.12 | 0 | 0 | 0 | |||||||||
| 12 Feb | 2464.00 | 336.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 2588.20 | 336.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 2614.10 | 336.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 2615.10 | 336.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 2610.50 | 336.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 2648.70 | 336.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2688.10 | 336.2 | 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 2600 expiring on 28APR2026
Delta for 2600 CE is 0
Historical price for 2600 CE is as follows
On 24 Apr MPHASIS was trading at 2141.50. The strike last trading price was 0.1, which was -0.45000000000000007 lower than the previous day. The implied volatity was 60.86, the open interest changed by -2 which decreased total open position to 340
On 23 Apr MPHASIS was trading at 2277.00. The strike last trading price was 0.55, which was -0.55 lower than the previous day. The implied volatity was 47.06, the open interest changed by -55 which decreased total open position to 342
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 1.45, which was -3.45 lower than the previous day. The implied volatity was 40.68, the open interest changed by -192 which decreased total open position to 411
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 5, which was -1.0999999999999996 lower than the previous day. The implied volatity was 34.98, the open interest changed by -31 which decreased total open position to 604
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 5.85, which was -8.85 lower than the previous day. The implied volatity was 36.6, the open interest changed by -34 which decreased total open position to 635
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 13.35, which was -0.9500000000000011 lower than the previous day. The implied volatity was 32.6, the open interest changed by 2 which increased total open position to 669
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 14.95, which was 4.85 higher than the previous day. The implied volatity was 34.83, the open interest changed by 160 which increased total open position to 666
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 10.4, which was 5.300000000000001 higher than the previous day. The implied volatity was 34.04, the open interest changed by 145 which increased total open position to 506
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 5.2, which was -2.55 lower than the previous day. The implied volatity was 35.87, the open interest changed by 128 which increased total open position to 361
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 7.35, which was -12.15 lower than the previous day. The implied volatity was 34.67, the open interest changed by 69 which increased total open position to 234
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 15, which was 1.15 higher than the previous day. The implied volatity was 35.91, the open interest changed by -18 which decreased total open position to 163
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 13.6, which was -0.75 lower than the previous day. The implied volatity was 36.25, the open interest changed by 13 which increased total open position to 181
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 14.45, which was 8.7 higher than the previous day. The implied volatity was 38.32, the open interest changed by 144 which increased total open position to 170
On 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 5.75, which was -1.25 lower than the previous day. The implied volatity was 38.64, the open interest changed by 3 which increased total open position to 27
On 2 Apr MPHASIS was trading at 2209.90. The strike last trading price was 6.8, which was 3.2 higher than the previous day. The implied volatity was 39.02, the open interest changed by 12 which increased total open position to 25
On 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 3.6, which was -0.2 lower than the previous day. The implied volatity was 39.28, the open interest changed by 2 which increased total open position to 12
On 30 Mar MPHASIS was trading at 2053.00. The strike last trading price was 3.8, which was -4.1 lower than the previous day. The implied volatity was 43.15, the open interest changed by 5 which increased total open position to 10
On 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 7.9, which was -2.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 25 Mar MPHASIS was trading at 2132.10. The strike last trading price was 7.9, which was -2.05 lower than the previous day. The implied volatity was 39.84, the open interest changed by 1 which increased total open position to 5
On 24 Mar MPHASIS was trading at 2116.80. The strike last trading price was 9.95, which was -2.55 lower than the previous day. The implied volatity was 43.29, 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 12.5, which was -28.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 Mar MPHASIS was trading at 2091.10. The strike last trading price was 12.5, which was -28.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 Mar MPHASIS was trading at 2047.40. The strike last trading price was 12.5, which was -28.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 18 Mar MPHASIS was trading at 2123.80. The strike last trading price was 12.5, which was -28.5 lower than the previous day. The implied volatity was 41.03, the open interest changed by 2 which increased total open position to 4
On 17 Mar MPHASIS was trading at 2074.10. The strike last trading price was 41, which was 0.1 higher 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 41, which was 0.1 higher 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 41, which was 0.1 higher than the previous day. The implied volatity was -, 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 41, which was 0.1 higher 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 41, which was 0.1 higher 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 41, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar MPHASIS was trading at 2187.70. The strike last trading price was 41, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 41, which was 0.1 higher 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 41, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 4 Mar MPHASIS was trading at 2267.20. The strike last trading price was 41, which was 0.1 higher than the previous day. The implied volatity was 38.05, the open interest changed by 0 which decreased total open position to 1
On 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 40.9, which was -295.3 lower than the previous day. The implied volatity was 37.67, 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 336.2, which was 0 lower than the previous day. The implied volatity was 6.66, 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 -, 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 25 Feb MPHASIS was trading at 2257.60. 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 24 Feb MPHASIS was trading at 2223.00. The strike last trading price was 336.2, which was 0 lower than the previous day. The implied volatity was 8.39, 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 336.2, which was 0 lower than the previous day. The implied volatity was 6.08, 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 336.2, which was 0 lower than the previous day. The implied volatity was 4.3, the open interest changed by 0 which decreased total open position to 0
On 19 Feb MPHASIS was trading at 2376.70. The strike last trading price was 336.2, which was 0 lower than the previous day. The implied volatity was 3.87, 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 336.2, which was 0 lower than the previous day. The implied volatity was 3.32, 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 336.2, which was 0 lower than the previous day. The implied volatity was 2.23, 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 336.2, which was 0 lower than the previous day. The implied volatity was 2.4, 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 336.2, which was 0 lower than the previous day. The implied volatity was 2.12, 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 336.2, 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 336.2, 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 336.2, 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 336.2, 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 336.2, 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 336.2, 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 336.2, 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) 2600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.93
Vega: 0
Theta: -2.01
Gamma: 0.00066
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2141.50 | 329 | 329 | 71.05 | 0 | 0 | 46 |
| 23 Apr | 2277.00 | 329 | 130 | 71.05 | 1 | 0 | 47 |
| 22 Apr | 2331.00 | 199 | 199 | 45.83 | 0 | 0 | 47 |
| 21 Apr | 2419.00 | 199 | 49.94999999999999 | 45.83 | 8 | -1 | 47 |
| 20 Apr | 2417.00 | 148.95 | 148.95 | - | 0 | 0 | 48 |
| 17 Apr | 2462.20 | 148.95 | -52.05000000000001 | 33.9 | 17 | 9 | 45 |
| 16 Apr | 2441.80 | 201 | 201 | 39.36 | 0 | 0 | 36 |
| 15 Apr | 2409.30 | 201 | -75.5 | 39.36 | 28 | 8 | 37 |
| 13 Apr | 2316.10 | 276.5 | 46.80000000000001 | 33.55 | 3 | -2 | 29 |
| 10 Apr | 2326.70 | 229.7 | 229.7 | - | 0 | 0 | 31 |
| 9 Apr | 2385.30 | 229.7 | -25.3 | 35.28 | 6 | -1 | 31 |
| 8 Apr | 2350.80 | 255 | -17.85 | 40.55 | 2 | 0 | 32 |
| 7 Apr | 2328.10 | 273.5 | -91.6 | 40.79 | 23 | 0 | 31 |
| 6 Apr | 2235.20 | 367.2 | -37.8 | 44.82 | 2 | 0 | 31 |
| 2 Apr | 2209.90 | 405 | -60 | 55.18 | 3 | 1 | 31 |
| 1 Apr | 2136.60 | 465 | -65 | 52.82 | 1 | 0 | 31 |
| 30 Mar | 2053.00 | 530 | 50 | 60.18 | 5 | -2 | 30 |
| 27 Mar | 2117.00 | 480 | 22.4 | 50.39 | 29 | 19 | 30 |
| 25 Mar | 2132.10 | 457.6 | -77.4 | 51.61 | 5 | 0 | 9 |
| 24 Mar | 2116.80 | 535 | 95 | - | 0 | 0 | 9 |
| 23 Mar | 2063.60 | 535 | 95 | 60.9 | 2 | 1 | 8 |
| 20 Mar | 2091.10 | 440 | -78.4 | - | 0 | 0 | 7 |
| 19 Mar | 2047.40 | 440 | -78.4 | - | 0 | 0 | 7 |
| 18 Mar | 2123.80 | 440 | -78.4 | 33.04 | 2 | 0 | 5 |
| 17 Mar | 2074.10 | 518.4 | 183.9 | - | 3 | 0 | 5 |
| 16 Mar | 2081.10 | 518.4 | 183.9 | 56.4 | 3 | 0 | 2 |
| 13 Mar | 2114.80 | 334.5 | 244.25 | - | 0 | 0 | 2 |
| 12 Mar | 2185.20 | 334.5 | 244.25 | - | 0 | 0 | 2 |
| 11 Mar | 2184.90 | 334.5 | 244.25 | - | 0 | 0 | 2 |
| 10 Mar | 2202.20 | 334.5 | 244.25 | - | 0 | 0 | 2 |
| 9 Mar | 2187.70 | 334.5 | 244.25 | - | 0 | 0 | 2 |
| 6 Mar | 2214.80 | 334.5 | 244.25 | - | 0 | 0 | 0 |
| 5 Mar | 2231.60 | 334.5 | 244.25 | - | 0 | 0 | 0 |
| 4 Mar | 2267.20 | 334.5 | 244.25 | - | 0 | 0 | 2 |
| 2 Mar | 2255.50 | 334.5 | 244.25 | 37.93 | 2 | 1 | 1 |
| 27 Feb | 2296.50 | 90.25 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2261.50 | - | - | - | 0 | 0 | 0 |
| 25 Feb | 2257.60 | - | - | - | 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 | 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 | 0.09 | 0 | 0 | 0 |
| 11 Feb | 2588.20 | 0 | 0 | 1.08 | 0 | 0 | 0 |
| 10 Feb | 2614.10 | 0 | 0 | 1.6 | 0 | 0 | 0 |
| 9 Feb | 2615.10 | 0 | 0 | 1.55 | 0 | 0 | 0 |
| 6 Feb | 2610.50 | 0 | 0 | 2.05 | 0 | 0 | 0 |
| 5 Feb | 2648.70 | 0 | 0 | 2.79 | 0 | 0 | 0 |
| 4 Feb | 2688.10 | 0 | 0 | 3.01 | 0 | 0 | 0 |
| 3 Feb | 2819.30 | 0 | 0 | 5.58 | 0 | 0 | 0 |
| 2 Feb | 2761.40 | 0 | 0 | 4.29 | 0 | 0 | 0 |
| 1 Feb | 2769.90 | 0 | 0 | 4.89 | 0 | 0 | 0 |
| 30 Jan | 2759.00 | 0 | 0 | 4.44 | 0 | 0 | 0 |
| 29 Jan | 2772.80 | 0 | 0 | 4.66 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2600 expiring on 28APR2026
Delta for 2600 PE is -0.93
Historical price for 2600 PE is as follows
On 24 Apr MPHASIS was trading at 2141.50. The strike last trading price was 329, which was 329 higher than the previous day. The implied volatity was 71.05, the open interest changed by 0 which decreased total open position to 46
On 23 Apr MPHASIS was trading at 2277.00. The strike last trading price was 329, which was 130 higher than the previous day. The implied volatity was 71.05, the open interest changed by 0 which decreased total open position to 47
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 199, which was 199 higher than the previous day. The implied volatity was 45.83, the open interest changed by 0 which decreased total open position to 47
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 199, which was 49.94999999999999 higher than the previous day. The implied volatity was 45.83, the open interest changed by -1 which decreased total open position to 47
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 148.95, which was 148.95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 148.95, which was -52.05000000000001 lower than the previous day. The implied volatity was 33.9, the open interest changed by 9 which increased total open position to 45
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 201, which was 201 higher than the previous day. The implied volatity was 39.36, the open interest changed by 0 which decreased total open position to 36
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 201, which was -75.5 lower than the previous day. The implied volatity was 39.36, the open interest changed by 8 which increased total open position to 37
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 276.5, which was 46.80000000000001 higher than the previous day. The implied volatity was 33.55, the open interest changed by -2 which decreased total open position to 29
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 229.7, which was 229.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 31
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 229.7, which was -25.3 lower than the previous day. The implied volatity was 35.28, the open interest changed by -1 which decreased total open position to 31
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 255, which was -17.85 lower than the previous day. The implied volatity was 40.55, the open interest changed by 0 which decreased total open position to 32
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 273.5, which was -91.6 lower than the previous day. The implied volatity was 40.79, the open interest changed by 0 which decreased total open position to 31
On 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 367.2, which was -37.8 lower than the previous day. The implied volatity was 44.82, the open interest changed by 0 which decreased total open position to 31
On 2 Apr MPHASIS was trading at 2209.90. The strike last trading price was 405, which was -60 lower than the previous day. The implied volatity was 55.18, the open interest changed by 1 which increased total open position to 31
On 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 465, which was -65 lower than the previous day. The implied volatity was 52.82, the open interest changed by 0 which decreased total open position to 31
On 30 Mar MPHASIS was trading at 2053.00. The strike last trading price was 530, which was 50 higher than the previous day. The implied volatity was 60.18, the open interest changed by -2 which decreased total open position to 30
On 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 480, which was 22.4 higher than the previous day. The implied volatity was 50.39, the open interest changed by 19 which increased total open position to 30
On 25 Mar MPHASIS was trading at 2132.10. The strike last trading price was 457.6, which was -77.4 lower than the previous day. The implied volatity was 51.61, the open interest changed by 0 which decreased total open position to 9
On 24 Mar MPHASIS was trading at 2116.80. The strike last trading price was 535, which was 95 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 23 Mar MPHASIS was trading at 2063.60. The strike last trading price was 535, which was 95 higher than the previous day. The implied volatity was 60.9, the open interest changed by 1 which increased total open position to 8
On 20 Mar MPHASIS was trading at 2091.10. The strike last trading price was 440, which was -78.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar MPHASIS was trading at 2047.40. The strike last trading price was 440, which was -78.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar MPHASIS was trading at 2123.80. The strike last trading price was 440, which was -78.4 lower than the previous day. The implied volatity was 33.04, the open interest changed by 0 which decreased total open position to 5
On 17 Mar MPHASIS was trading at 2074.10. The strike last trading price was 518.4, which was 183.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 16 Mar MPHASIS was trading at 2081.10. The strike last trading price was 518.4, which was 183.9 higher than the previous day. The implied volatity was 56.4, the open interest changed by 0 which decreased total open position to 2
On 13 Mar MPHASIS was trading at 2114.80. The strike last trading price was 334.5, which was 244.25 higher than the previous day. The implied volatity was -, 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 334.5, which was 244.25 higher 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 334.5, which was 244.25 higher 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 334.5, which was 244.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar MPHASIS was trading at 2187.70. The strike last trading price was 334.5, which was 244.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 334.5, which was 244.25 higher 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 334.5, which was 244.25 higher 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 334.5, which was 244.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 334.5, which was 244.25 higher than the previous day. The implied volatity was 37.93, the open interest changed by 1 which increased total open position to 1
On 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 90.25, 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 -, 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 25 Feb MPHASIS was trading at 2257.60. 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 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 -, 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 0.09, 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 1.08, 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 1.6, 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 1.55, 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 2.05, 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 2.79, 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 3.01, 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 5.58, 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 4.29, 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 4.89, 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 4.44, 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 4.66, the open interest changed by 0 which decreased total open position to 0
