MPHASIS
Mphasis Limited
Historical option data for MPHASIS
24 Apr 2026 01:31 PM IST
| MPHASIS 28-Apr-2026 (4d) 2700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0
Vega: 0
Theta: -0.18
Gamma: 0.00005
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 24 Apr | 2141.50 | 0.15 | 0 | 72.32 | 44 | -15 | 98 | |||||||||
| 23 Apr | 2277.00 | 0.15 | -0.15 | 49.18 | 47 | -44 | 113 | |||||||||
| 22 Apr | 2331.00 | 0.35 | -0.65 | 45.34 | 72 | -53 | 159 | |||||||||
| 21 Apr | 2419.00 | 1 | -0.55 | 37.12 | 166 | -8 | 215 | |||||||||
| 20 Apr | 2417.00 | 1.4 | -2.9 | 37.79 | 390 | -21 | 223 | |||||||||
| 17 Apr | 2462.20 | 4.1 | -0.5500000000000007 | 33.56 | 192 | 18 | 243 | |||||||||
| 16 Apr | 2441.80 | 4.7 | 1.7000000000000002 | 35.23 | 336 | 55 | 225 | |||||||||
| 15 Apr | 2409.30 | 3 | 1.3 | 34.65 | 82 | 7 | 170 | |||||||||
| 13 Apr | 2316.10 | 1.7 | -1.3 | 36.68 | 23 | 1 | 163 | |||||||||
| 10 Apr | 2326.70 | 2.8 | -5.3999999999999995 | 36.42 | 187 | 0 | 162 | |||||||||
| 9 Apr | 2385.30 | 6.5 | 0.65 | 36.92 | 224 | 10 | 162 | |||||||||
| 8 Apr | 2350.80 | 5.85 | -1.15 | 37.05 | 247 | 82 | 152 | |||||||||
| 7 Apr | 2328.10 | 7.3 | 4.35 | 39.93 | 289 | 59 | 86 | |||||||||
| 6 Apr | 2235.20 | 2.95 | -0.05 | 40.65 | 2 | 0 | 25 | |||||||||
| 2 Apr | 2209.90 | 3 | -2.25 | 39.35 | 3 | 1 | 25 | |||||||||
| 1 Apr | 2136.60 | 5.25 | 1.9 | 48.59 | 4 | 1 | 21 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 2053.00 | 3.35 | -2.3 | 47.95 | 2 | 0 | 20 | |||||||||
| 27 Mar | 2117.00 | 5.65 | 0.65 | 46.44 | 3 | 0 | 20 | |||||||||
| 25 Mar | 2132.10 | 5 | -1 | 41.89 | 8 | -4 | 21 | |||||||||
| 24 Mar | 2116.80 | 6 | -1.35 | 44.43 | 5 | 0 | 26 | |||||||||
| 23 Mar | 2063.60 | 7.35 | 0.85 | 49.54 | 4 | 2 | 25 | |||||||||
| 20 Mar | 2091.10 | 6.5 | -2.5 | - | 0 | 0 | 23 | |||||||||
| 19 Mar | 2047.40 | 6.5 | -2.5 | - | 0 | 0 | 23 | |||||||||
| 18 Mar | 2123.80 | 6.5 | -2.5 | 41.12 | 2 | 0 | 23 | |||||||||
| 17 Mar | 2074.10 | 9 | 2.85 | 46.5 | 2 | 1 | 22 | |||||||||
| 16 Mar | 2081.10 | 6.15 | -7.85 | 42.31 | 13 | -5 | 18 | |||||||||
| 13 Mar | 2114.80 | 14 | -0.95 | - | 0 | 0 | 23 | |||||||||
| 12 Mar | 2185.20 | 14 | -0.95 | 40.71 | 1 | 0 | 24 | |||||||||
| 11 Mar | 2184.90 | 14.95 | -1.05 | 41.11 | 2 | 1 | 24 | |||||||||
| 10 Mar | 2202.20 | 16 | -1 | 39.19 | 1 | 0 | 22 | |||||||||
| 9 Mar | 2187.70 | 17 | -4 | 41.98 | 1 | 0 | 22 | |||||||||
| 6 Mar | 2214.80 | 21 | -7.6 | - | 16 | 6 | 17 | |||||||||
| 5 Mar | 2231.60 | 21 | -7.6 | 38.68 | 16 | 1 | 17 | |||||||||
| 4 Mar | 2267.20 | 28.6 | 3.55 | 39.67 | 18 | 6 | 16 | |||||||||
| 2 Mar | 2255.50 | 26.6 | -5.4 | 37.6 | 25 | 0 | 10 | |||||||||
| 27 Feb | 2296.50 | 32 | 5.4 | 36.88 | 6 | 2 | 10 | |||||||||
| 26 Feb | 2261.50 | 26.6 | -247.85 | 36.45 | 8 | 7 | 7 | |||||||||
| 25 Feb | 2257.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 24 Feb | 2223.00 | 274.45 | 0 | 10.87 | 0 | 0 | 0 | |||||||||
| 23 Feb | 2309.80 | 274.45 | 0 | 8.13 | 0 | 0 | 0 | |||||||||
| 20 Feb | 2373.80 | 274.45 | 0 | 6.41 | 0 | 0 | 0 | |||||||||
| 19 Feb | 2376.70 | 274.45 | 0 | 5.99 | 0 | 0 | 0 | |||||||||
| 18 Feb | 2435.80 | 274.45 | 0 | 5.08 | 0 | 0 | 0 | |||||||||
| 17 Feb | 2465.20 | 274.45 | 0 | 4.4 | 0 | 0 | 0 | |||||||||
| 16 Feb | 2461.50 | 274.45 | 0 | 4.38 | 0 | 0 | 0 | |||||||||
| 13 Feb | 2458.40 | 274.45 | 0 | 4.25 | 0 | 0 | 0 | |||||||||
| 12 Feb | 2464.00 | 274.45 | 0 | 2.13 | 0 | 0 | 0 | |||||||||
| 11 Feb | 2588.20 | 274.45 | 0 | 1.21 | 0 | 0 | 0 | |||||||||
| 10 Feb | 2614.10 | 274.45 | 0 | 0.64 | 0 | 0 | 0 | |||||||||
| 9 Feb | 2615.10 | 274.45 | 0 | 0.67 | 0 | 0 | 0 | |||||||||
| 6 Feb | 2610.50 | 274.45 | 0 | 0.1 | 0 | 0 | 0 | |||||||||
| 5 Feb | 2648.70 | 274.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 2688.10 | 274.45 | 0 | 0.44 | 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 2700 expiring on 28APR2026
Delta for 2700 CE is 0
Historical price for 2700 CE is as follows
On 24 Apr MPHASIS was trading at 2141.50. The strike last trading price was 0.15, which was 0 lower than the previous day. The implied volatity was 72.32, the open interest changed by -15 which decreased total open position to 98
On 23 Apr MPHASIS was trading at 2277.00. The strike last trading price was 0.15, which was -0.15 lower than the previous day. The implied volatity was 49.18, the open interest changed by -44 which decreased total open position to 113
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 0.35, which was -0.65 lower than the previous day. The implied volatity was 45.34, the open interest changed by -53 which decreased total open position to 159
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 1, which was -0.55 lower than the previous day. The implied volatity was 37.12, the open interest changed by -8 which decreased total open position to 215
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 1.4, which was -2.9 lower than the previous day. The implied volatity was 37.79, the open interest changed by -21 which decreased total open position to 223
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 4.1, which was -0.5500000000000007 lower than the previous day. The implied volatity was 33.56, the open interest changed by 18 which increased total open position to 243
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 4.7, which was 1.7000000000000002 higher than the previous day. The implied volatity was 35.23, the open interest changed by 55 which increased total open position to 225
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 3, which was 1.3 higher than the previous day. The implied volatity was 34.65, the open interest changed by 7 which increased total open position to 170
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 1.7, which was -1.3 lower than the previous day. The implied volatity was 36.68, the open interest changed by 1 which increased total open position to 163
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 2.8, which was -5.3999999999999995 lower than the previous day. The implied volatity was 36.42, the open interest changed by 0 which decreased total open position to 162
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 6.5, which was 0.65 higher than the previous day. The implied volatity was 36.92, the open interest changed by 10 which increased total open position to 162
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 5.85, which was -1.15 lower than the previous day. The implied volatity was 37.05, the open interest changed by 82 which increased total open position to 152
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 7.3, which was 4.35 higher than the previous day. The implied volatity was 39.93, the open interest changed by 59 which increased total open position to 86
On 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 2.95, which was -0.05 lower than the previous day. The implied volatity was 40.65, the open interest changed by 0 which decreased total open position to 25
On 2 Apr MPHASIS was trading at 2209.90. The strike last trading price was 3, which was -2.25 lower than the previous day. The implied volatity was 39.35, the open interest changed by 1 which increased total open position to 25
On 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 5.25, which was 1.9 higher than the previous day. The implied volatity was 48.59, the open interest changed by 1 which increased total open position to 21
On 30 Mar MPHASIS was trading at 2053.00. The strike last trading price was 3.35, which was -2.3 lower than the previous day. The implied volatity was 47.95, the open interest changed by 0 which decreased total open position to 20
On 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 5.65, which was 0.65 higher than the previous day. The implied volatity was 46.44, the open interest changed by 0 which decreased total open position to 20
On 25 Mar MPHASIS was trading at 2132.10. The strike last trading price was 5, which was -1 lower than the previous day. The implied volatity was 41.89, the open interest changed by -4 which decreased total open position to 21
On 24 Mar MPHASIS was trading at 2116.80. The strike last trading price was 6, which was -1.35 lower than the previous day. The implied volatity was 44.43, the open interest changed by 0 which decreased total open position to 26
On 23 Mar MPHASIS was trading at 2063.60. The strike last trading price was 7.35, which was 0.85 higher than the previous day. The implied volatity was 49.54, the open interest changed by 2 which increased total open position to 25
On 20 Mar MPHASIS was trading at 2091.10. The strike last trading price was 6.5, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 19 Mar MPHASIS was trading at 2047.40. The strike last trading price was 6.5, which was -2.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 18 Mar MPHASIS was trading at 2123.80. The strike last trading price was 6.5, which was -2.5 lower than the previous day. The implied volatity was 41.12, the open interest changed by 0 which decreased total open position to 23
On 17 Mar MPHASIS was trading at 2074.10. The strike last trading price was 9, which was 2.85 higher than the previous day. The implied volatity was 46.5, the open interest changed by 1 which increased total open position to 22
On 16 Mar MPHASIS was trading at 2081.10. The strike last trading price was 6.15, which was -7.85 lower than the previous day. The implied volatity was 42.31, the open interest changed by -5 which decreased total open position to 18
On 13 Mar MPHASIS was trading at 2114.80. The strike last trading price was 14, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 12 Mar MPHASIS was trading at 2185.20. The strike last trading price was 14, which was -0.95 lower than the previous day. The implied volatity was 40.71, the open interest changed by 0 which decreased total open position to 24
On 11 Mar MPHASIS was trading at 2184.90. The strike last trading price was 14.95, which was -1.05 lower than the previous day. The implied volatity was 41.11, the open interest changed by 1 which increased total open position to 24
On 10 Mar MPHASIS was trading at 2202.20. The strike last trading price was 16, which was -1 lower than the previous day. The implied volatity was 39.19, the open interest changed by 0 which decreased total open position to 22
On 9 Mar MPHASIS was trading at 2187.70. The strike last trading price was 17, which was -4 lower than the previous day. The implied volatity was 41.98, the open interest changed by 0 which decreased total open position to 22
On 6 Mar MPHASIS was trading at 2214.80. The strike last trading price was 21, which was -7.6 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 17
On 5 Mar MPHASIS was trading at 2231.60. The strike last trading price was 21, which was -7.6 lower than the previous day. The implied volatity was 38.68, the open interest changed by 1 which increased total open position to 17
On 4 Mar MPHASIS was trading at 2267.20. The strike last trading price was 28.6, which was 3.55 higher than the previous day. The implied volatity was 39.67, the open interest changed by 6 which increased total open position to 16
On 2 Mar MPHASIS was trading at 2255.50. The strike last trading price was 26.6, which was -5.4 lower than the previous day. The implied volatity was 37.6, the open interest changed by 0 which decreased total open position to 10
On 27 Feb MPHASIS was trading at 2296.50. The strike last trading price was 32, which was 5.4 higher than the previous day. The implied volatity was 36.88, the open interest changed by 2 which increased total open position to 10
On 26 Feb MPHASIS was trading at 2261.50. The strike last trading price was 26.6, which was -247.85 lower than the previous day. The implied volatity was 36.45, the open interest changed by 7 which increased total open position to 7
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 274.45, which was 0 lower than the previous day. The implied volatity was 10.87, 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 274.45, which was 0 lower than the previous day. The implied volatity was 8.13, 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 274.45, which was 0 lower than the previous day. The implied volatity was 6.41, 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 274.45, which was 0 lower than the previous day. The implied volatity was 5.99, 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 274.45, which was 0 lower than the previous day. The implied volatity was 5.08, 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 274.45, which was 0 lower than the previous day. The implied volatity was 4.4, 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 274.45, which was 0 lower than the previous day. The implied volatity was 4.38, 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 274.45, which was 0 lower than the previous day. The implied volatity was 4.25, 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 274.45, which was 0 lower than the previous day. The implied volatity was 2.13, 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 274.45, which was 0 lower than the previous day. The implied volatity was 1.21, 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 274.45, which was 0 lower than the previous day. The implied volatity was 0.64, 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 274.45, which was 0 lower than the previous day. The implied volatity was 0.67, 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 274.45, which was 0 lower than the previous day. The implied volatity was 0.1, 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 274.45, 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 274.45, which was 0 lower than the previous day. The implied volatity was 0.44, 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) 2700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 24 Apr | 2141.50 | 335 | 335 | - | 0 | 0 | 8 |
| 23 Apr | 2277.00 | 335 | 335 | 54.09 | 0 | 0 | 8 |
| 22 Apr | 2331.00 | 335 | 80.35 | 54.09 | 1 | 0 | 9 |
| 21 Apr | 2419.00 | 254.65 | 254.65 | 41.2 | 0 | 0 | 9 |
| 20 Apr | 2417.00 | 254.65 | 3.3000000000000114 | 41.2 | 1 | 0 | 10 |
| 17 Apr | 2462.20 | 251.35 | -96.65 | 34.6 | 1 | 0 | 11 |
| 16 Apr | 2441.80 | 348 | 348 | - | 0 | 0 | 11 |
| 15 Apr | 2409.30 | 348 | 348 | - | 0 | 0 | 11 |
| 13 Apr | 2316.10 | 348 | 348 | - | 0 | 0 | 11 |
| 10 Apr | 2326.70 | 348 | 348 | - | 0 | 0 | 11 |
| 9 Apr | 2385.30 | 348 | -24 | - | 0 | 2 | 0 |
| 8 Apr | 2350.80 | 348 | -24 | 44.83 | 4 | 1 | 10 |
| 7 Apr | 2328.10 | 372 | -120 | 49.42 | 2 | 0 | 8 |
| 6 Apr | 2235.20 | 492 | -131.05 | - | 0 | 0 | 8 |
| 2 Apr | 2209.90 | 492 | -131.05 | 52.97 | 1 | 0 | 7 |
| 1 Apr | 2136.60 | 623.05 | 48.05 | - | 0 | 0 | 7 |
| 30 Mar | 2053.00 | 623.05 | 48.05 | 60.75 | 4 | 3 | 6 |
| 27 Mar | 2117.00 | 575 | -46 | 52.87 | 2 | 1 | 2 |
| 25 Mar | 2132.10 | 621 | 494 | - | 0 | 0 | 1 |
| 24 Mar | 2116.80 | 621 | 494 | - | 0 | 0 | 1 |
| 23 Mar | 2063.60 | 621 | 494 | 55.52 | 1 | 0 | 0 |
| 20 Mar | 2091.10 | 127 | 0 | - | 0 | 0 | 0 |
| 19 Mar | 2047.40 | 127 | 0 | - | 0 | 0 | 0 |
| 18 Mar | 2123.80 | 127 | 0 | - | 0 | 0 | 0 |
| 17 Mar | 2074.10 | 127 | 0 | - | 0 | 0 | 0 |
| 16 Mar | 2081.10 | 127 | 0 | - | 0 | 0 | 0 |
| 13 Mar | 2114.80 | 127 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 2185.20 | 127 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 2184.90 | 127 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 2202.20 | 127 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 2187.70 | 127 | 0 | - | 0 | 0 | 0 |
| 6 Mar | 2214.80 | 127 | 0 | - | 0 | 0 | 0 |
| 5 Mar | 2231.60 | 127 | 0 | - | 0 | 0 | 0 |
| 4 Mar | 2267.20 | 127 | 0 | - | 0 | 0 | 0 |
| 2 Mar | 2255.50 | 127 | 0 | - | 0 | 0 | 0 |
| 27 Feb | 2296.50 | 127 | 0 | - | 0 | 0 | 0 |
| 26 Feb | 2261.50 | 127 | 0 | - | 0 | 0 | 0 |
| 25 Feb | 2257.60 | - | - | - | 0 | 0 | 0 |
| 24 Feb | 2223.00 | 127 | 0 | - | 0 | 0 | 0 |
| 23 Feb | 2309.80 | 127 | 0 | - | 0 | 0 | 0 |
| 20 Feb | 2373.80 | 127 | 0 | - | 0 | 0 | 0 |
| 19 Feb | 2376.70 | 127 | 0 | - | 0 | 0 | 0 |
| 18 Feb | 2435.80 | 127 | 0 | - | 0 | 0 | 0 |
| 17 Feb | 2465.20 | 127 | 0 | - | 0 | 0 | 0 |
| 16 Feb | 2461.50 | 127 | 0 | - | 0 | 0 | 0 |
| 13 Feb | 2458.40 | 127 | 0 | - | 0 | 0 | 0 |
| 12 Feb | 2464.00 | 127 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 2588.20 | 127 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 2614.10 | 127 | 0 | 0.2 | 0 | 0 | 0 |
| 9 Feb | 2615.10 | 127 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 2610.50 | 127 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 2648.70 | 127 | 0 | 0.76 | 0 | 0 | 0 |
| 4 Feb | 2688.10 | 127 | 0 | 1.02 | 0 | 0 | 0 |
| 3 Feb | 2819.30 | 127 | 0 | 3.66 | 0 | 0 | 0 |
| 2 Feb | 2761.40 | 127 | 0 | 2.31 | 0 | 0 | 0 |
| 1 Feb | 2769.90 | 127 | 0 | 2.95 | 0 | 0 | 0 |
| 30 Jan | 2759.00 | 127 | 0 | 1.92 | 0 | 0 | 0 |
| 29 Jan | 2772.80 | 0 | 0 | 2.75 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2700 expiring on 28APR2026
Delta for 2700 PE is -
Historical price for 2700 PE is as follows
On 24 Apr MPHASIS was trading at 2141.50. The strike last trading price was 335, which was 335 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 23 Apr MPHASIS was trading at 2277.00. The strike last trading price was 335, which was 335 higher than the previous day. The implied volatity was 54.09, the open interest changed by 0 which decreased total open position to 8
On 22 Apr MPHASIS was trading at 2331.00. The strike last trading price was 335, which was 80.35 higher than the previous day. The implied volatity was 54.09, the open interest changed by 0 which decreased total open position to 9
On 21 Apr MPHASIS was trading at 2419.00. The strike last trading price was 254.65, which was 254.65 higher than the previous day. The implied volatity was 41.2, the open interest changed by 0 which decreased total open position to 9
On 20 Apr MPHASIS was trading at 2417.00. The strike last trading price was 254.65, which was 3.3000000000000114 higher than the previous day. The implied volatity was 41.2, the open interest changed by 0 which decreased total open position to 10
On 17 Apr MPHASIS was trading at 2462.20. The strike last trading price was 251.35, which was -96.65 lower than the previous day. The implied volatity was 34.6, the open interest changed by 0 which decreased total open position to 11
On 16 Apr MPHASIS was trading at 2441.80. The strike last trading price was 348, which was 348 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 15 Apr MPHASIS was trading at 2409.30. The strike last trading price was 348, which was 348 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 13 Apr MPHASIS was trading at 2316.10. The strike last trading price was 348, which was 348 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 10 Apr MPHASIS was trading at 2326.70. The strike last trading price was 348, which was 348 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 348, which was -24 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 348, which was -24 lower than the previous day. The implied volatity was 44.83, the open interest changed by 1 which increased total open position to 10
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 372, which was -120 lower than the previous day. The implied volatity was 49.42, the open interest changed by 0 which decreased total open position to 8
On 6 Apr MPHASIS was trading at 2235.20. The strike last trading price was 492, which was -131.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8
On 2 Apr MPHASIS was trading at 2209.90. The strike last trading price was 492, which was -131.05 lower than the previous day. The implied volatity was 52.97, the open interest changed by 0 which decreased total open position to 7
On 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 623.05, which was 48.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 30 Mar MPHASIS was trading at 2053.00. The strike last trading price was 623.05, which was 48.05 higher than the previous day. The implied volatity was 60.75, the open interest changed by 3 which increased total open position to 6
On 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 575, which was -46 lower than the previous day. The implied volatity was 52.87, the open interest changed by 1 which increased total open position to 2
On 25 Mar MPHASIS was trading at 2132.10. The strike last trading price was 621, which was 494 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Mar MPHASIS was trading at 2116.80. The strike last trading price was 621, which was 494 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 23 Mar MPHASIS was trading at 2063.60. The strike last trading price was 621, which was 494 higher than the previous day. The implied volatity was 55.52, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 -, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, 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 127, which was 0 lower than the previous day. The implied volatity was 0.2, 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 127, 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 127, 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 127, which was 0 lower than the previous day. The implied volatity was 0.76, 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 127, which was 0 lower than the previous day. The implied volatity was 1.02, 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 127, which was 0 lower than the previous day. The implied volatity was 3.66, 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 127, which was 0 lower than the previous day. The implied volatity was 2.31, 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 127, which was 0 lower than the previous day. The implied volatity was 2.95, 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 127, which was 0 lower than the previous day. The implied volatity was 1.92, 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 2.75, the open interest changed by 0 which decreased total open position to 0
