MPHASIS
Mphasis Limited
Historical option data for MPHASIS
20 Feb 2026 04:12 PM IST
| MPHASIS 24-FEB-2026 2900 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 2373.80 | 0.35 | -0.25 | - | 131 | -47 | 394 | |||||||||
| 19 Feb | 2376.70 | 0.65 | -0.25 | - | 133 | -26 | 446 | |||||||||
| 18 Feb | 2435.80 | 0.8 | -0.8 | - | 522 | -19 | 485 | |||||||||
| 17 Feb | 2465.20 | 1.65 | -0.45 | 55.13 | 150 | 15 | 507 | |||||||||
| 16 Feb | 2461.50 | 2 | -0.35 | 56.11 | 97 | -14 | 492 | |||||||||
| 13 Feb | 2458.40 | 2.4 | 0.3 | 49.4 | 407 | -22 | 503 | |||||||||
| 12 Feb | 2464.00 | 1.95 | -2.85 | 44.89 | 311 | -5 | 522 | |||||||||
| 11 Feb | 2588.20 | 4.8 | -0.95 | 37.76 | 256 | -12 | 527 | |||||||||
| 10 Feb | 2614.10 | 5.5 | -0.95 | 34.42 | 291 | -26 | 539 | |||||||||
| 9 Feb | 2615.10 | 6.35 | -0.95 | 34.02 | 239 | -14 | 564 | |||||||||
| 6 Feb | 2610.50 | 7.05 | -6.4 | 33.06 | 814 | 101 | 570 | |||||||||
| 5 Feb | 2648.70 | 12.75 | -8.3 | 33.21 | 623 | 86 | 468 | |||||||||
| 4 Feb | 2688.10 | 20.95 | -25.9 | 32.67 | 1,140 | 103 | 371 | |||||||||
| 3 Feb | 2819.30 | 48.35 | 17.8 | 27.81 | 639 | 30 | 268 | |||||||||
| 2 Feb | 2761.40 | 30.15 | -10.95 | 26.89 | 419 | -27 | 239 | |||||||||
| 1 Feb | 2769.90 | 41 | 2.55 | 32.1 | 1,177 | 6 | 265 | |||||||||
| 30 Jan | 2759.00 | 35.75 | -9.1 | 28.53 | 363 | 15 | 276 | |||||||||
| 29 Jan | 2772.80 | 44.3 | -21.75 | 29.42 | 307 | 52 | 262 | |||||||||
| 28 Jan | 2833.70 | 67 | 2.1 | 27.52 | 474 | -16 | 208 | |||||||||
| 27 Jan | 2806.10 | 66 | 20.2 | 28.56 | 584 | -8 | 215 | |||||||||
| 23 Jan | 2752.80 | 45 | -41.2 | 29.02 | 1,272 | 120 | 227 | |||||||||
| 22 Jan | 2810.10 | 78.75 | -1.4 | 32.88 | 176 | 35 | 107 | |||||||||
| 21 Jan | 2798.90 | 81 | -4.85 | 36.45 | 46 | 5 | 70 | |||||||||
| 20 Jan | 2815.70 | 83.65 | -45.55 | 30.31 | 19 | 11 | 65 | |||||||||
|
|
||||||||||||||||
| 19 Jan | 2889.80 | 127.8 | -1.85 | 34.87 | 29 | 7 | 54 | |||||||||
| 16 Jan | 2886.50 | 129.65 | 46.6 | 33.85 | 27 | 7 | 48 | |||||||||
| 14 Jan | 2788.80 | 83.05 | -34.95 | 30.87 | 8 | 5 | 41 | |||||||||
| 13 Jan | 2873.70 | 118 | 18 | 31.34 | 9 | 4 | 35 | |||||||||
| 12 Jan | 2832.20 | 100 | 7.55 | 30.66 | 20 | 8 | 31 | |||||||||
| 9 Jan | 2838.20 | 92.45 | -34.55 | - | 0 | 0 | 23 | |||||||||
| 8 Jan | 2817.20 | 92.45 | -34.55 | 28.26 | 3 | 1 | 22 | |||||||||
| 7 Jan | 2874.80 | 127 | 31 | 28.78 | 3 | 2 | 20 | |||||||||
| 6 Jan | 2816.00 | 96 | 9.5 | 27.71 | 2 | 1 | 17 | |||||||||
| 5 Jan | 2801.90 | 86.5 | -10.95 | - | 7 | 3 | 15 | |||||||||
| 2 Jan | 2807.20 | 97.45 | -67.55 | 27.76 | 13 | 11 | 12 | |||||||||
| 1 Jan | 2828.60 | 165 | -15.2 | - | 0 | 0 | 1 | |||||||||
| 31 Dec | 2791.20 | 165 | -15.2 | - | 0 | 0 | 0 | |||||||||
| 30 Dec | 2795.70 | 165 | -15.2 | - | 0 | 0 | 1 | |||||||||
| 29 Dec | 2812.30 | 165 | -15.2 | - | 0 | 0 | 1 | |||||||||
| 26 Dec | 2850.60 | 165 | -15.2 | - | 0 | 0 | 1 | |||||||||
| 24 Dec | 2891.90 | 165 | -15.2 | 30.79 | 1 | 0 | 0 | |||||||||
| 23 Dec | 2938.40 | 180.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Dec | 2887.00 | 180.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Dec | 2890.20 | 180.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Dec | 2887.90 | 180.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Dec | 2865.30 | 180.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Dec | 2863.10 | 180.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Dec | 2897.90 | 180.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Dec | 2912.70 | 180.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Dec | 2894.90 | 180.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Dec | 2857.50 | 180.2 | 0 | 0.01 | 0 | 0 | 0 | |||||||||
| 9 Dec | 2878.80 | 180.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Dec | 2896.80 | 180.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Dec | 2953.60 | 180.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Dec | 2908.40 | 180.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Dec | 2861.00 | 180.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Dec | 2838.10 | 180.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Dec | 2832.30 | 180.2 | 0 | 0.09 | 0 | 0 | 0 | |||||||||
| 28 Nov | 2811.40 | 180.2 | 0 | 0.46 | 0 | 0 | 0 | |||||||||
| 27 Nov | 2791.50 | 180.2 | 0 | 0.71 | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2900 expiring on 24FEB2026
Delta for 2900 CE is -
Historical price for 2900 CE is as follows
On 20 Feb MPHASIS was trading at 2373.80. The strike last trading price was 0.35, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -47 which decreased total open position to 394
On 19 Feb MPHASIS was trading at 2376.70. The strike last trading price was 0.65, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -26 which decreased total open position to 446
On 18 Feb MPHASIS was trading at 2435.80. The strike last trading price was 0.8, which was -0.8 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 485
On 17 Feb MPHASIS was trading at 2465.20. The strike last trading price was 1.65, which was -0.45 lower than the previous day. The implied volatity was 55.13, the open interest changed by 15 which increased total open position to 507
On 16 Feb MPHASIS was trading at 2461.50. The strike last trading price was 2, which was -0.35 lower than the previous day. The implied volatity was 56.11, the open interest changed by -14 which decreased total open position to 492
On 13 Feb MPHASIS was trading at 2458.40. The strike last trading price was 2.4, which was 0.3 higher than the previous day. The implied volatity was 49.4, the open interest changed by -22 which decreased total open position to 503
On 12 Feb MPHASIS was trading at 2464.00. The strike last trading price was 1.95, which was -2.85 lower than the previous day. The implied volatity was 44.89, the open interest changed by -5 which decreased total open position to 522
On 11 Feb MPHASIS was trading at 2588.20. The strike last trading price was 4.8, which was -0.95 lower than the previous day. The implied volatity was 37.76, the open interest changed by -12 which decreased total open position to 527
On 10 Feb MPHASIS was trading at 2614.10. The strike last trading price was 5.5, which was -0.95 lower than the previous day. The implied volatity was 34.42, the open interest changed by -26 which decreased total open position to 539
On 9 Feb MPHASIS was trading at 2615.10. The strike last trading price was 6.35, which was -0.95 lower than the previous day. The implied volatity was 34.02, the open interest changed by -14 which decreased total open position to 564
On 6 Feb MPHASIS was trading at 2610.50. The strike last trading price was 7.05, which was -6.4 lower than the previous day. The implied volatity was 33.06, the open interest changed by 101 which increased total open position to 570
On 5 Feb MPHASIS was trading at 2648.70. The strike last trading price was 12.75, which was -8.3 lower than the previous day. The implied volatity was 33.21, the open interest changed by 86 which increased total open position to 468
On 4 Feb MPHASIS was trading at 2688.10. The strike last trading price was 20.95, which was -25.9 lower than the previous day. The implied volatity was 32.67, the open interest changed by 103 which increased total open position to 371
On 3 Feb MPHASIS was trading at 2819.30. The strike last trading price was 48.35, which was 17.8 higher than the previous day. The implied volatity was 27.81, the open interest changed by 30 which increased total open position to 268
On 2 Feb MPHASIS was trading at 2761.40. The strike last trading price was 30.15, which was -10.95 lower than the previous day. The implied volatity was 26.89, the open interest changed by -27 which decreased total open position to 239
On 1 Feb MPHASIS was trading at 2769.90. The strike last trading price was 41, which was 2.55 higher than the previous day. The implied volatity was 32.1, the open interest changed by 6 which increased total open position to 265
On 30 Jan MPHASIS was trading at 2759.00. The strike last trading price was 35.75, which was -9.1 lower than the previous day. The implied volatity was 28.53, the open interest changed by 15 which increased total open position to 276
On 29 Jan MPHASIS was trading at 2772.80. The strike last trading price was 44.3, which was -21.75 lower than the previous day. The implied volatity was 29.42, the open interest changed by 52 which increased total open position to 262
On 28 Jan MPHASIS was trading at 2833.70. The strike last trading price was 67, which was 2.1 higher than the previous day. The implied volatity was 27.52, the open interest changed by -16 which decreased total open position to 208
On 27 Jan MPHASIS was trading at 2806.10. The strike last trading price was 66, which was 20.2 higher than the previous day. The implied volatity was 28.56, the open interest changed by -8 which decreased total open position to 215
On 23 Jan MPHASIS was trading at 2752.80. The strike last trading price was 45, which was -41.2 lower than the previous day. The implied volatity was 29.02, the open interest changed by 120 which increased total open position to 227
On 22 Jan MPHASIS was trading at 2810.10. The strike last trading price was 78.75, which was -1.4 lower than the previous day. The implied volatity was 32.88, the open interest changed by 35 which increased total open position to 107
On 21 Jan MPHASIS was trading at 2798.90. The strike last trading price was 81, which was -4.85 lower than the previous day. The implied volatity was 36.45, the open interest changed by 5 which increased total open position to 70
On 20 Jan MPHASIS was trading at 2815.70. The strike last trading price was 83.65, which was -45.55 lower than the previous day. The implied volatity was 30.31, the open interest changed by 11 which increased total open position to 65
On 19 Jan MPHASIS was trading at 2889.80. The strike last trading price was 127.8, which was -1.85 lower than the previous day. The implied volatity was 34.87, the open interest changed by 7 which increased total open position to 54
On 16 Jan MPHASIS was trading at 2886.50. The strike last trading price was 129.65, which was 46.6 higher than the previous day. The implied volatity was 33.85, the open interest changed by 7 which increased total open position to 48
On 14 Jan MPHASIS was trading at 2788.80. The strike last trading price was 83.05, which was -34.95 lower than the previous day. The implied volatity was 30.87, the open interest changed by 5 which increased total open position to 41
On 13 Jan MPHASIS was trading at 2873.70. The strike last trading price was 118, which was 18 higher than the previous day. The implied volatity was 31.34, the open interest changed by 4 which increased total open position to 35
On 12 Jan MPHASIS was trading at 2832.20. The strike last trading price was 100, which was 7.55 higher than the previous day. The implied volatity was 30.66, the open interest changed by 8 which increased total open position to 31
On 9 Jan MPHASIS was trading at 2838.20. The strike last trading price was 92.45, which was -34.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23
On 8 Jan MPHASIS was trading at 2817.20. The strike last trading price was 92.45, which was -34.55 lower than the previous day. The implied volatity was 28.26, the open interest changed by 1 which increased total open position to 22
On 7 Jan MPHASIS was trading at 2874.80. The strike last trading price was 127, which was 31 higher than the previous day. The implied volatity was 28.78, the open interest changed by 2 which increased total open position to 20
On 6 Jan MPHASIS was trading at 2816.00. The strike last trading price was 96, which was 9.5 higher than the previous day. The implied volatity was 27.71, the open interest changed by 1 which increased total open position to 17
On 5 Jan MPHASIS was trading at 2801.90. The strike last trading price was 86.5, which was -10.95 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 15
On 2 Jan MPHASIS was trading at 2807.20. The strike last trading price was 97.45, which was -67.55 lower than the previous day. The implied volatity was 27.76, the open interest changed by 11 which increased total open position to 12
On 1 Jan MPHASIS was trading at 2828.60. The strike last trading price was 165, which was -15.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 31 Dec MPHASIS was trading at 2791.20. The strike last trading price was 165, which was -15.2 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 165, which was -15.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 29 Dec MPHASIS was trading at 2812.30. The strike last trading price was 165, which was -15.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 26 Dec MPHASIS was trading at 2850.60. The strike last trading price was 165, which was -15.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 24 Dec MPHASIS was trading at 2891.90. The strike last trading price was 165, which was -15.2 lower than the previous day. The implied volatity was 30.79, 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 180.2, 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 22 Dec MPHASIS was trading at 2887.00. The strike last trading price was 180.2, 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 19 Dec MPHASIS was trading at 2890.20. The strike last trading price was 180.2, 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 18 Dec MPHASIS was trading at 2887.90. The strike last trading price was 180.2, 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 17 Dec MPHASIS was trading at 2865.30. The strike last trading price was 180.2, 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 16 Dec MPHASIS was trading at 2863.10. The strike last trading price was 180.2, 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 15 Dec MPHASIS was trading at 2897.90. The strike last trading price was 180.2, 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 12 Dec MPHASIS was trading at 2912.70. The strike last trading price was 180.2, 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 Dec MPHASIS was trading at 2894.90. The strike last trading price was 180.2, 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 Dec MPHASIS was trading at 2857.50. The strike last trading price was 180.2, which was 0 lower than the previous day. The implied volatity was 0.01, 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 180.2, 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 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 180.2, 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 Dec MPHASIS was trading at 2953.60. The strike last trading price was 180.2, 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 Dec MPHASIS was trading at 2908.40. The strike last trading price was 180.2, 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 Dec MPHASIS was trading at 2861.00. The strike last trading price was 180.2, 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 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 180.2, 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 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 180.2, 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 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 180.2, which was 0 lower than the previous day. The implied volatity was 0.46, 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 180.2, which was 0 lower than the previous day. The implied volatity was 0.71, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 24FEB2026 2900 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 2373.80 | 525 | 49.05 | - | 11 | -5 | 70 |
| 19 Feb | 2376.70 | 475.95 | 91.6 | - | 2 | -1 | 75 |
| 18 Feb | 2435.80 | 384.35 | -66.45 | - | 0 | 0 | 76 |
| 17 Feb | 2465.20 | 384.35 | -66.45 | - | 3 | 0 | 79 |
| 16 Feb | 2461.50 | 450.8 | 141.9 | 46 | 6 | 3 | 79 |
| 13 Feb | 2458.40 | 308.9 | 35.1 | - | 0 | 0 | 76 |
| 12 Feb | 2464.00 | 308.9 | 35.1 | - | 0 | 0 | 76 |
| 11 Feb | 2588.20 | 308.9 | 35.1 | 32.47 | 1 | 0 | 77 |
| 10 Feb | 2614.10 | 273.8 | -4.8 | 28.35 | 2 | 1 | 77 |
| 9 Feb | 2615.10 | 278.6 | -11.4 | 32.89 | 15 | 2 | 77 |
| 6 Feb | 2610.50 | 295 | 71.55 | 35.4 | 2 | 0 | 76 |
| 5 Feb | 2648.70 | 223.45 | 102.1 | - | 0 | 0 | 76 |
| 4 Feb | 2688.10 | 223.45 | 102.1 | 37.29 | 15 | -12 | 77 |
| 3 Feb | 2819.30 | 122.1 | -41 | 31.8 | 127 | 27 | 89 |
| 2 Feb | 2761.40 | 161.55 | 26.55 | 33.17 | 44 | 4 | 61 |
| 1 Feb | 2769.90 | 135 | -18.55 | 16.6 | 11 | 0 | 57 |
| 30 Jan | 2759.00 | 155.45 | 35.25 | - | 0 | 0 | 57 |
| 29 Jan | 2772.80 | 155.45 | 35.25 | 30.07 | 7 | 1 | 57 |
| 28 Jan | 2833.70 | 117.95 | -18.4 | 31.23 | 18 | -1 | 56 |
| 27 Jan | 2806.10 | 135 | -48.7 | 33.82 | 61 | 14 | 57 |
| 23 Jan | 2752.80 | 185.4 | 32 | 32.69 | 35 | 5 | 42 |
| 22 Jan | 2810.10 | 163.3 | 8.3 | 36.11 | 71 | 22 | 36 |
| 21 Jan | 2798.90 | 155 | 8.3 | 27.14 | 1 | 0 | 13 |
| 20 Jan | 2815.70 | 146.7 | -92.65 | 34.22 | 17 | 13 | 13 |
| 19 Jan | 2889.80 | 239.35 | 0 | 0.17 | 0 | 0 | 0 |
| 16 Jan | 2886.50 | 239.35 | 0 | 0.19 | 0 | 0 | 0 |
| 14 Jan | 2788.80 | 239.35 | 0 | 0.21 | 0 | 0 | 0 |
| 13 Jan | 2873.70 | 239.35 | 0 | 0.23 | 0 | 0 | 0 |
| 12 Jan | 2832.20 | 239.35 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 2838.20 | 239.35 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 2817.20 | 239.35 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 2874.80 | 239.35 | 0 | 0.45 | 0 | 0 | 0 |
| 6 Jan | 2816.00 | 239.35 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 2801.90 | 239.35 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 2807.20 | 239.35 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 2828.60 | 239.35 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 2791.20 | 239.35 | 0 | - | 0 | 0 | 0 |
| 30 Dec | 2795.70 | 239.35 | 0 | - | 0 | 0 | 0 |
| 29 Dec | 2812.30 | 239.35 | 0 | - | 0 | 0 | 0 |
| 26 Dec | 2850.60 | 239.35 | 0 | - | 0 | 0 | 0 |
| 24 Dec | 2891.90 | 239.35 | 0 | 0.92 | 0 | 0 | 0 |
| 23 Dec | 2938.40 | 239.35 | 0 | 2.04 | 0 | 0 | 0 |
| 22 Dec | 2887.00 | 239.35 | 0 | 0.8 | 0 | 0 | 0 |
| 19 Dec | 2890.20 | 239.35 | 0 | 0.86 | 0 | 0 | 0 |
| 18 Dec | 2887.90 | 239.35 | 0 | 0.92 | 0 | 0 | 0 |
| 17 Dec | 2865.30 | 239.35 | 0 | 0.45 | 0 | 0 | 0 |
| 16 Dec | 2863.10 | 239.35 | 0 | 0.29 | 0 | 0 | 0 |
| 15 Dec | 2897.90 | 239.35 | 0 | 1.29 | 0 | 0 | 0 |
| 12 Dec | 2912.70 | 239.35 | 0 | 0.97 | 0 | 0 | 0 |
| 11 Dec | 2894.90 | 239.35 | 0 | - | 0 | 0 | 0 |
| 10 Dec | 2857.50 | 239.35 | 0 | - | 0 | 0 | 0 |
| 9 Dec | 2878.80 | 239.35 | 0 | 0.73 | 0 | 0 | 0 |
| 8 Dec | 2896.80 | 239.35 | 0 | - | 0 | 0 | 0 |
| 5 Dec | 2953.60 | 239.35 | 0 | 2.2 | 0 | 0 | 0 |
| 4 Dec | 2908.40 | 239.35 | 0 | 1.45 | 0 | 0 | 0 |
| 3 Dec | 2861.00 | 239.35 | 0 | 0.64 | 0 | 0 | 0 |
| 2 Dec | 2838.10 | 239.35 | 0 | 0.25 | 0 | 0 | 0 |
| 1 Dec | 2832.30 | 239.35 | 0 | - | 0 | 0 | 0 |
| 28 Nov | 2811.40 | 239.35 | 0 | - | 0 | 0 | 0 |
| 27 Nov | 2791.50 | 239.35 | 0 | - | 0 | 0 | 0 |
For Mphasis Limited - strike price 2900 expiring on 24FEB2026
Delta for 2900 PE is -
Historical price for 2900 PE is as follows
On 20 Feb MPHASIS was trading at 2373.80. The strike last trading price was 525, which was 49.05 higher than the previous day. The implied volatity was -, the open interest changed by -5 which decreased total open position to 70
On 19 Feb MPHASIS was trading at 2376.70. The strike last trading price was 475.95, which was 91.6 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 75
On 18 Feb MPHASIS was trading at 2435.80. The strike last trading price was 384.35, which was -66.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76
On 17 Feb MPHASIS was trading at 2465.20. The strike last trading price was 384.35, which was -66.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 79
On 16 Feb MPHASIS was trading at 2461.50. The strike last trading price was 450.8, which was 141.9 higher than the previous day. The implied volatity was 46, the open interest changed by 3 which increased total open position to 79
On 13 Feb MPHASIS was trading at 2458.40. The strike last trading price was 308.9, which was 35.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76
On 12 Feb MPHASIS was trading at 2464.00. The strike last trading price was 308.9, which was 35.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76
On 11 Feb MPHASIS was trading at 2588.20. The strike last trading price was 308.9, which was 35.1 higher than the previous day. The implied volatity was 32.47, the open interest changed by 0 which decreased total open position to 77
On 10 Feb MPHASIS was trading at 2614.10. The strike last trading price was 273.8, which was -4.8 lower than the previous day. The implied volatity was 28.35, the open interest changed by 1 which increased total open position to 77
On 9 Feb MPHASIS was trading at 2615.10. The strike last trading price was 278.6, which was -11.4 lower than the previous day. The implied volatity was 32.89, the open interest changed by 2 which increased total open position to 77
On 6 Feb MPHASIS was trading at 2610.50. The strike last trading price was 295, which was 71.55 higher than the previous day. The implied volatity was 35.4, the open interest changed by 0 which decreased total open position to 76
On 5 Feb MPHASIS was trading at 2648.70. The strike last trading price was 223.45, which was 102.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 76
On 4 Feb MPHASIS was trading at 2688.10. The strike last trading price was 223.45, which was 102.1 higher than the previous day. The implied volatity was 37.29, the open interest changed by -12 which decreased total open position to 77
On 3 Feb MPHASIS was trading at 2819.30. The strike last trading price was 122.1, which was -41 lower than the previous day. The implied volatity was 31.8, the open interest changed by 27 which increased total open position to 89
On 2 Feb MPHASIS was trading at 2761.40. The strike last trading price was 161.55, which was 26.55 higher than the previous day. The implied volatity was 33.17, the open interest changed by 4 which increased total open position to 61
On 1 Feb MPHASIS was trading at 2769.90. The strike last trading price was 135, which was -18.55 lower than the previous day. The implied volatity was 16.6, the open interest changed by 0 which decreased total open position to 57
On 30 Jan MPHASIS was trading at 2759.00. The strike last trading price was 155.45, which was 35.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 57
On 29 Jan MPHASIS was trading at 2772.80. The strike last trading price was 155.45, which was 35.25 higher than the previous day. The implied volatity was 30.07, the open interest changed by 1 which increased total open position to 57
On 28 Jan MPHASIS was trading at 2833.70. The strike last trading price was 117.95, which was -18.4 lower than the previous day. The implied volatity was 31.23, the open interest changed by -1 which decreased total open position to 56
On 27 Jan MPHASIS was trading at 2806.10. The strike last trading price was 135, which was -48.7 lower than the previous day. The implied volatity was 33.82, the open interest changed by 14 which increased total open position to 57
On 23 Jan MPHASIS was trading at 2752.80. The strike last trading price was 185.4, which was 32 higher than the previous day. The implied volatity was 32.69, the open interest changed by 5 which increased total open position to 42
On 22 Jan MPHASIS was trading at 2810.10. The strike last trading price was 163.3, which was 8.3 higher than the previous day. The implied volatity was 36.11, the open interest changed by 22 which increased total open position to 36
On 21 Jan MPHASIS was trading at 2798.90. The strike last trading price was 155, which was 8.3 higher than the previous day. The implied volatity was 27.14, the open interest changed by 0 which decreased total open position to 13
On 20 Jan MPHASIS was trading at 2815.70. The strike last trading price was 146.7, which was -92.65 lower than the previous day. The implied volatity was 34.22, the open interest changed by 13 which increased total open position to 13
On 19 Jan MPHASIS was trading at 2889.80. The strike last trading price was 239.35, which was 0 lower than the previous day. The implied volatity was 0.17, 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 239.35, which was 0 lower than the previous day. The implied volatity was 0.19, 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 239.35, which was 0 lower than the previous day. The implied volatity was 0.21, 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 239.35, which was 0 lower than the previous day. The implied volatity was 0.23, 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 239.35, 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 239.35, 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 239.35, 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 239.35, which was 0 lower than the previous day. The implied volatity was 0.45, 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 239.35, 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 239.35, 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 239.35, 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 239.35, 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 239.35, 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 Dec MPHASIS was trading at 2795.70. The strike last trading price was 239.35, 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 239.35, 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 239.35, 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 239.35, which was 0 lower than the previous day. The implied volatity was 0.92, 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 239.35, which was 0 lower than the previous day. The implied volatity was 2.04, 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 239.35, which was 0 lower than the previous day. The implied volatity was 0.8, 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 239.35, which was 0 lower than the previous day. The implied volatity was 0.86, 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 239.35, which was 0 lower than the previous day. The implied volatity was 0.92, 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 239.35, which was 0 lower than the previous day. The implied volatity was 0.45, 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 239.35, which was 0 lower than the previous day. The implied volatity was 0.29, 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 239.35, which was 0 lower than the previous day. The implied volatity was 1.29, 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 239.35, which was 0 lower than the previous day. The implied volatity was 0.97, 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 239.35, 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 Dec MPHASIS was trading at 2857.50. The strike last trading price was 239.35, 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 Dec MPHASIS was trading at 2878.80. The strike last trading price was 239.35, which was 0 lower than the previous day. The implied volatity was 0.73, 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 239.35, 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 Dec MPHASIS was trading at 2953.60. The strike last trading price was 239.35, which was 0 lower than the previous day. The implied volatity was 2.2, 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 239.35, which was 0 lower than the previous day. The implied volatity was 1.45, 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 239.35, 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 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 239.35, which was 0 lower than the previous day. The implied volatity was 0.25, 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 239.35, 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 239.35, 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 239.35, 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
