MPHASIS
Mphasis Limited
Historical option data for MPHASIS
01 Apr 2026 04:12 PM IST
| MPHASIS 28-Apr-2026 (27d) 2150 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 2.31
Theta: -1.94
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 2136.60 | 87.95 | 28.1 | 38.91 | 572 | 49 | 107 | |||||||||
| 30 Mar | 2053.00 | 59.2 | -34.2 | 37.41 | 109 | 21 | 57 | |||||||||
| 27 Mar | 2117.00 | 92.6 | -7.4 | 40.7 | 51 | 16 | 36 | |||||||||
| 25 Mar | 2132.10 | 100 | 2.85 | 35.52 | 12 | 0 | 20 | |||||||||
| 24 Mar | 2116.80 | 97.3 | 5.35 | 39.45 | 4 | 2 | 20 | |||||||||
| 23 Mar | 2063.60 | 91.95 | 18.95 | 45.86 | 12 | 5 | 17 | |||||||||
| 20 Mar | 2091.10 | 73 | -47 | - | 0 | 0 | 12 | |||||||||
| 19 Mar | 2047.40 | 73 | -47 | 37.1 | 1 | 0 | 11 | |||||||||
| 18 Mar | 2123.80 | 120 | 38.95 | 41.74 | 13 | 4 | 5 | |||||||||
| 17 Mar | 2074.10 | 81.05 | -102.45 | - | 1 | 0 | 1 | |||||||||
| 16 Mar | 2081.10 | 81.05 | -102.45 | - | 1 | 1 | 0 | |||||||||
| 13 Mar | 2114.80 | 81.05 | -102.45 | 29.99 | 1 | 0 | 0 | |||||||||
| 12 Mar | 2185.20 | 183.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 2184.90 | 183.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 2202.20 | 183.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 2187.70 | 183.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 2214.80 | 183.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Mar | 2231.60 | 183.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Mar | 2267.20 | 183.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Mar | 2255.50 | 183.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 27 Feb | 2296.50 | 183.5 | 0 | - | 0 | 0 | 0 | |||||||||
| 26 Feb | 2261.50 | 183.5 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 25 Feb | 2257.60 | 183.5 | 0 | 0 | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2150 expiring on 28APR2026
Delta for 2150 CE is 0.51
Historical price for 2150 CE is as follows
On 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 87.95, which was 28.1 higher than the previous day. The implied volatity was 38.91, the open interest changed by 49 which increased total open position to 107
On 30 Mar MPHASIS was trading at 2053.00. The strike last trading price was 59.2, which was -34.2 lower than the previous day. The implied volatity was 37.41, the open interest changed by 21 which increased total open position to 57
On 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 92.6, which was -7.4 lower than the previous day. The implied volatity was 40.7, the open interest changed by 16 which increased total open position to 36
On 25 Mar MPHASIS was trading at 2132.10. The strike last trading price was 100, which was 2.85 higher than the previous day. The implied volatity was 35.52, the open interest changed by 0 which decreased total open position to 20
On 24 Mar MPHASIS was trading at 2116.80. The strike last trading price was 97.3, which was 5.35 higher than the previous day. The implied volatity was 39.45, the open interest changed by 2 which increased total open position to 20
On 23 Mar MPHASIS was trading at 2063.60. The strike last trading price was 91.95, which was 18.95 higher than the previous day. The implied volatity was 45.86, the open interest changed by 5 which increased total open position to 17
On 20 Mar MPHASIS was trading at 2091.10. The strike last trading price was 73, which was -47 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 19 Mar MPHASIS was trading at 2047.40. The strike last trading price was 73, which was -47 lower than the previous day. The implied volatity was 37.1, the open interest changed by 0 which decreased total open position to 11
On 18 Mar MPHASIS was trading at 2123.80. The strike last trading price was 120, which was 38.95 higher than the previous day. The implied volatity was 41.74, the open interest changed by 4 which increased total open position to 5
On 17 Mar MPHASIS was trading at 2074.10. The strike last trading price was 81.05, which was -102.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar MPHASIS was trading at 2081.10. The strike last trading price was 81.05, which was -102.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar MPHASIS was trading at 2114.80. The strike last trading price was 81.05, which was -102.45 lower than the previous day. The implied volatity was 29.99, 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 183.5, 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 183.5, 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 183.5, 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 183.5, 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 183.5, 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 183.5, 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 183.5, 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 183.5, 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 183.5, 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 183.5, 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 183.5, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
| MPHASIS 28-Apr-2026 (27d) 2150 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 2.31
Theta: -1.29
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 2136.60 | 88.35 | -46.9 | 37.32 | 101 | 49 | 59 |
| 30 Mar | 2053.00 | 135.25 | 28.25 | 41.85 | 14 | 6 | 11 |
| 27 Mar | 2117.00 | 107 | -24.5 | - | 0 | 0 | 5 |
| 25 Mar | 2132.10 | 107 | -24.5 | 43.94 | 4 | 3 | 4 |
| 24 Mar | 2116.80 | 131.5 | 45.55 | - | 0 | 0 | 1 |
| 23 Mar | 2063.60 | 131.5 | 45.55 | - | 0 | 0 | 1 |
| 20 Mar | 2091.10 | 131.5 | 45.55 | - | 0 | 0 | 1 |
| 19 Mar | 2047.40 | 131.5 | 45.55 | - | 0 | 0 | 1 |
| 18 Mar | 2123.80 | 131.5 | 45.55 | - | 0 | 0 | 0 |
| 17 Mar | 2074.10 | 131.5 | 45.55 | - | 1 | 0 | 1 |
| 16 Mar | 2081.10 | 131.5 | 45.55 | - | 1 | 1 | 0 |
| 13 Mar | 2114.80 | 131.5 | 45.55 | 40.88 | 1 | 0 | 0 |
| 12 Mar | 2185.20 | 85.95 | 0 | 2.27 | 0 | 0 | 0 |
| 11 Mar | 2184.90 | 85.95 | 0 | 2.18 | 0 | 0 | 0 |
| 10 Mar | 2202.20 | 85.95 | 0 | 3 | 0 | 0 | 0 |
| 9 Mar | 2187.70 | 85.95 | 0 | 1.99 | 0 | 0 | 0 |
| 6 Mar | 2214.80 | 85.95 | 0 | 3.3 | 0 | 0 | 0 |
| 5 Mar | 2231.60 | 85.95 | 0 | 3.5 | 0 | 0 | 0 |
| 4 Mar | 2267.20 | 85.95 | 0 | 4.42 | 0 | 0 | 0 |
| 2 Mar | 2255.50 | 85.95 | 0 | 4.24 | 0 | 0 | 0 |
| 27 Feb | 2296.50 | 85.95 | 0 | 5.1 | 0 | 0 | 0 |
| 26 Feb | 2261.50 | 85.95 | 0 | 4.33 | 0 | 0 | 0 |
| 25 Feb | 2257.60 | 85.95 | 0 | 3.94 | 0 | 0 | 0 |
For Mphasis Limited - strike price 2150 expiring on 28APR2026
Delta for 2150 PE is -0.49
Historical price for 2150 PE is as follows
On 1 Apr MPHASIS was trading at 2136.60. The strike last trading price was 88.35, which was -46.9 lower than the previous day. The implied volatity was 37.32, the open interest changed by 49 which increased total open position to 59
On 30 Mar MPHASIS was trading at 2053.00. The strike last trading price was 135.25, which was 28.25 higher than the previous day. The implied volatity was 41.85, the open interest changed by 6 which increased total open position to 11
On 27 Mar MPHASIS was trading at 2117.00. The strike last trading price was 107, which was -24.5 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 107, which was -24.5 lower than the previous day. The implied volatity was 43.94, the open interest changed by 3 which increased total open position to 4
On 24 Mar MPHASIS was trading at 2116.80. The strike last trading price was 131.5, which was 45.55 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 131.5, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Mar MPHASIS was trading at 2091.10. The strike last trading price was 131.5, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar MPHASIS was trading at 2047.40. The strike last trading price was 131.5, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar MPHASIS was trading at 2123.80. The strike last trading price was 131.5, which was 45.55 higher 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 131.5, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Mar MPHASIS was trading at 2081.10. The strike last trading price was 131.5, which was 45.55 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0
On 13 Mar MPHASIS was trading at 2114.80. The strike last trading price was 131.5, which was 45.55 higher than the previous day. The implied volatity was 40.88, 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 85.95, which was 0 lower than the previous day. The implied volatity was 2.27, 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 85.95, which was 0 lower than the previous day. The implied volatity was 2.18, 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 85.95, which was 0 lower than the previous day. The implied volatity was 3, 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 85.95, which was 0 lower than the previous day. The implied volatity was 1.99, 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 85.95, which was 0 lower than the previous day. The implied volatity was 3.3, 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 85.95, which was 0 lower than the previous day. The implied volatity was 3.5, 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 85.95, which was 0 lower than the previous day. The implied volatity was 4.42, 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 85.95, which was 0 lower than the previous day. The implied volatity was 4.24, 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 85.95, which was 0 lower than the previous day. The implied volatity was 5.1, 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 85.95, which was 0 lower than the previous day. The implied volatity was 4.33, 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 85.95, which was 0 lower than the previous day. The implied volatity was 3.94, the open interest changed by 0 which decreased total open position to 0
