Historical option data for MPHASIS
26 May 2026 04:10 PM IST
| MPHASIS 30-Jun-2026 (34d) 2280 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 0.03
Theta: -1.48
Gamma: 0.00165
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 26 May | 2265.30 | 105.2 | 18.2 (20.92%) | 33.74 | 152 | 87 | 103 | |||||||||
| 25 May | 2244.00 | 86.35 | 6.35 (7.94%) | 34.07 | 25 | -5 | 17 | |||||||||
| 22 May | 2222.40 | 79.9 | -0.1 (-0.12%) | 33.1 | 21 | 0 | 22 | |||||||||
| 21 May | 2227.60 | 80.3 | 47.9 (147.84%) | 33.1 | 21 | 18 | 20 | |||||||||
| 20 May | 2228.00 | 32.4 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 19 May | 2220.50 | 32.4 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 18 May | 2148.50 | 32.4 | 0 (0.00%) | - | 0 | 0 | 2 | |||||||||
| 15 May | 2083.20 | 32.4 | -44.4 (-57.81%) | 31.51 | 2 | 0 | 0 | |||||||||
| 14 May | 2115.10 | 0 | -76.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 2145.20 | 0 | -76.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 2146.50 | 0 | -76.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 2201.20 | 0 | -76.8 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 2214.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 May | 2193.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 May | 2218.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 May | 2209.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 May | 2276.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 2276.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Apr | 2250.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 2316.10 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 2299.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 2385.30 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 2350.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 2328.10 | 0 | 0 (0.00%) | 0.23 | 0 | 0 | 0 | |||||||||
| 6 Apr | 2235.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 2209.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Mphasis Limited - strike price 2280 expiring on 30JUN2026
Delta for 2280 CE is 0.55
Historical price for 2280 CE is as follows
On 26 May MPHASIS was trading at 2265.30. The strike last trading price was 105.2, which was 18.2 higher than the previous day. The implied volatity was 33.74, the open interest changed by 87 which increased total open position to 103
On 25 May MPHASIS was trading at 2244.00. The strike last trading price was 86.35, which was 6.35 higher than the previous day. The implied volatity was 34.07, the open interest changed by -5 which decreased total open position to 17
On 22 May MPHASIS was trading at 2222.40. The strike last trading price was 79.9, which was -0.1 lower than the previous day. The implied volatity was 33.1, the open interest changed by 0 which decreased total open position to 22
On 21 May MPHASIS was trading at 2227.60. The strike last trading price was 80.3, which was 47.9 higher than the previous day. The implied volatity was 33.1, the open interest changed by 18 which increased total open position to 20
On 20 May MPHASIS was trading at 2228.00. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 May MPHASIS was trading at 2220.50. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 May MPHASIS was trading at 2148.50. The strike last trading price was 32.4, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 15 May MPHASIS was trading at 2083.20. The strike last trading price was 32.4, which was -44.4 lower than the previous day. The implied volatity was 31.51, the open interest changed by 0 which decreased total open position to 0
On 14 May MPHASIS was trading at 2115.10. The strike last trading price was 0, which was -76.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MPHASIS was trading at 2145.20. The strike last trading price was 0, which was -76.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MPHASIS was trading at 2146.50. The strike last trading price was 0, which was -76.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MPHASIS was trading at 2201.20. The strike last trading price was 0, which was -76.8 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MPHASIS was trading at 2214.20. 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 7 May MPHASIS was trading at 2193.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May MPHASIS was trading at 2218.50. 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 5 May MPHASIS was trading at 2209.80. 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 4 May MPHASIS was trading at 2276.60. 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 Apr MPHASIS was trading at 2276.70. 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 29 Apr MPHASIS was trading at 2250.70. 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 13 Apr MPHASIS was trading at 2316.10. 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 10 Apr MPHASIS was trading at 2299.20. 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 9 Apr MPHASIS was trading at 2385.30. 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 8 Apr MPHASIS was trading at 2350.80. 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 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 0, 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 6 Apr MPHASIS was trading at 2235.20. 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 2 Apr MPHASIS was trading at 2209.90. 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
| MPHASIS 30-Jun-2026 (34d) 2280 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.47
Vega: 0.03
Theta: -1.15
Gamma: 0.00165
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 26 May | 2265.30 | 92.3 | -11.35 (-10.95%) | 34 | 118 | 106 | 211 |
| 25 May | 2244.00 | 104 | -18.85 (-15.34%) | 32.7 | 76 | 29 | 105 |
| 22 May | 2222.40 | 117.3 | -13.75 (-10.49%) | 32.54 | 47 | 45 | 76 |
| 21 May | 2227.60 | 131 | 3 (2.34%) | 36.97 | 31 | 14 | 15 |
| 20 May | 2228.00 | 128 | -135 (-51.33%) | 36.09 | 1 | 1 | 1 |
| 19 May | 2220.50 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 2148.50 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 2083.20 | 0 | -262.95 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 2115.10 | 0 | -262.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 2145.20 | 0 | -262.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 2146.50 | 0 | -262.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 2201.20 | 0 | -262.95 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 2214.20 | 0 | 0 | - | 0 | 0 | 0 |
| 7 May | 2193.10 | 0 | 0 | - | 0 | 0 | 0 |
| 6 May | 2218.50 | 0 | 0 | - | 0 | 0 | 0 |
| 5 May | 2209.80 | 0 | 0 | - | 0 | 0 | 0 |
| 4 May | 2276.60 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 2276.70 | 0 | 0 | - | 0 | 0 | 0 |
| 29 Apr | 2250.70 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 2316.10 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 2299.20 | 0 | 0 (0.00%) | 2.4 | 0 | 0 | 0 |
| 9 Apr | 2385.30 | 0 | 0 (0.00%) | 3.74 | 0 | 0 | 0 |
| 8 Apr | 2350.80 | 0 | 0 (0.00%) | 3.15 | 0 | 0 | 0 |
| 7 Apr | 2328.10 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 2235.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 2209.90 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Mphasis Limited - strike price 2280 expiring on 30JUN2026
Delta for 2280 PE is -0.47
Historical price for 2280 PE is as follows
On 26 May MPHASIS was trading at 2265.30. The strike last trading price was 92.3, which was -11.35 lower than the previous day. The implied volatity was 34, the open interest changed by 106 which increased total open position to 211
On 25 May MPHASIS was trading at 2244.00. The strike last trading price was 104, which was -18.85 lower than the previous day. The implied volatity was 32.7, the open interest changed by 29 which increased total open position to 105
On 22 May MPHASIS was trading at 2222.40. The strike last trading price was 117.3, which was -13.75 lower than the previous day. The implied volatity was 32.54, the open interest changed by 45 which increased total open position to 76
On 21 May MPHASIS was trading at 2227.60. The strike last trading price was 131, which was 3 higher than the previous day. The implied volatity was 36.97, the open interest changed by 14 which increased total open position to 15
On 20 May MPHASIS was trading at 2228.00. The strike last trading price was 128, which was -135 lower than the previous day. The implied volatity was 36.09, the open interest changed by 1 which increased total open position to 1
On 19 May MPHASIS was trading at 2220.50. 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 18 May MPHASIS was trading at 2148.50. 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 15 May MPHASIS was trading at 2083.20. The strike last trading price was 0, which was -262.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MPHASIS was trading at 2115.10. The strike last trading price was 0, which was -262.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MPHASIS was trading at 2145.20. The strike last trading price was 0, which was -262.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MPHASIS was trading at 2146.50. The strike last trading price was 0, which was -262.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MPHASIS was trading at 2201.20. The strike last trading price was 0, which was -262.95 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MPHASIS was trading at 2214.20. 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 7 May MPHASIS was trading at 2193.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 6 May MPHASIS was trading at 2218.50. 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 5 May MPHASIS was trading at 2209.80. 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 4 May MPHASIS was trading at 2276.60. 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 Apr MPHASIS was trading at 2276.70. 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 29 Apr MPHASIS was trading at 2250.70. 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 13 Apr MPHASIS was trading at 2316.10. 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 10 Apr MPHASIS was trading at 2299.20. The strike last trading price was 0, 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 9 Apr MPHASIS was trading at 2385.30. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.74, the open interest changed by 0 which decreased total open position to 0
On 8 Apr MPHASIS was trading at 2350.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.15, the open interest changed by 0 which decreased total open position to 0
On 7 Apr MPHASIS was trading at 2328.10. The strike last trading price was 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 6 Apr MPHASIS was trading at 2235.20. 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 2 Apr MPHASIS was trading at 2209.90. 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
