MPHASIS

Mphasis Limited

2890.2 +2.30 (0.08%)

L: 2870 H: 2913.7

Back to Option Chain

Historical option data for MPHASIS
19 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MPHASIS 30-DEC-2025 2300 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2890.20	514 ₹ 1,41,350	-5 -1375.00	-	0 0	0 0	5 1,375
18 Dec	2887.90	514 ₹ 1,41,350	-5 -1375.00	-	0 0	0 0	5 1,375
17 Dec	2865.30	514 ₹ 1,41,350	-5 -1375.00	-	0 0	0 0	5 1,375
16 Dec	2863.10	514 ₹ 1,41,350	-5 -1375.00	-	0 0	0 0	5 1,375
15 Dec	2897.90	514 ₹ 1,41,350	-5 -1375.00	-	0 0	0 0	0 0
12 Dec	2912.70	514 ₹ 1,41,350	-5 -1375.00	-	0 0	0 0	5 1,375
11 Dec	2894.90	514 ₹ 1,41,350	-5 -1375.00	-	0 0	0 0	5 1,375
10 Dec	2857.50	514 ₹ 1,41,350	-5 -1375.00	-	0 0	0 0	5 1,375
8 Dec	2896.80	514 ₹ 1,41,350	-5 -1375.00	-	0 0	0 0	5 1,375
5 Dec	2953.60	514 ₹ 1,41,350	-5 -1375.00	-	0 0	0 0	0 0

4 Dec	2908.40	514 ₹ 1,41,350	-5 -1375.00	-	0 0	0 0	0 0
3 Dec	2861.00	514 ₹ 1,41,350	-5 -1375.00	-	0 0	0 0	0 0
1 Dec	2832.30	514 ₹ 1,41,350	-5 -1375.00	-	0 0	0 0	0 0
28 Nov	2811.40	514 ₹ 1,41,350	-5 -1375.00	-	0 0	0 0	0 0
27 Nov	2791.50	514 ₹ 1,41,350	-5 -1375.00	-	0 0	0 0	0 0
26 Nov	2800.20	514 ₹ 1,41,350	-5 -1375.00	-	0 0	2 550	0 0
25 Nov	2797.20	514 ₹ 1,41,350	-5 -1375.00	38.66	2 550	1 275	4 1,100
24 Nov	2765.30	519 ₹ 1,42,725	76.3 20982.50	-	3 825	0 0	0 0
21 Nov	2747.10	442.7 ₹ 1,21,742.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2740.40	442.7 ₹ 1,21,742.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2713.70	442.7 ₹ 1,21,742.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2658.50	442.7 ₹ 1,21,742.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2688.70	442.7 ₹ 1,21,742.5	0 0.00	-	0 0	0 0	0 0
21 Oct	2740.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	2783.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	2781.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	2745.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	2750.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	2783.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2799.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2792.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2736.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Mphasis Limited - strike price 2300 expiring on 30DEC2025

Delta for 2300 CE is -

Historical price for 2300 CE is as follows

On 19 Dec MPHASIS was trading at 2890.20. The strike last trading price was 514, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 18 Dec MPHASIS was trading at 2887.90. The strike last trading price was 514, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 17 Dec MPHASIS was trading at 2865.30. The strike last trading price was 514, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 16 Dec MPHASIS was trading at 2863.10. The strike last trading price was 514, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 15 Dec MPHASIS was trading at 2897.90. The strike last trading price was 514, which was -5 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 514, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 11 Dec MPHASIS was trading at 2894.90. The strike last trading price was 514, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 10 Dec MPHASIS was trading at 2857.50. The strike last trading price was 514, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 514, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 514, which was -5 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 514, which was -5 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 514, which was -5 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 514, which was -5 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 514, which was -5 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 514, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 514, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 514, which was -5 lower than the previous day. The implied volatity was 38.66, the open interest changed by 1 which increased total open position to 4

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 519, which was 76.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 442.7, 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 Nov MPHASIS was trading at 2740.40. The strike last trading price was 442.7, 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 Nov MPHASIS was trading at 2713.70. The strike last trading price was 442.7, 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 Nov MPHASIS was trading at 2658.50. The strike last trading price was 442.7, 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 Nov MPHASIS was trading at 2688.70. The strike last trading price was 442.7, 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 21 Oct MPHASIS was trading at 2740.70. 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 16 Oct MPHASIS was trading at 2783.60. 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 15 Oct MPHASIS was trading at 2781.90. 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 14 Oct MPHASIS was trading at 2745.30. 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 13 Oct MPHASIS was trading at 2750.20. 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 10 Oct MPHASIS was trading at 2783.20. 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 8 Oct MPHASIS was trading at 2799.80. 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 6 Oct MPHASIS was trading at 2792.30. 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 3 Oct MPHASIS was trading at 2736.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

MPHASIS 30DEC2025 2300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
19 Dec	2890.20	0.2 ₹ 55	-0.25 -68.75	-	11 3,025	-3 -825	250 68,750
18 Dec	2887.90	0.45 ₹ 123.75	0.1 27.50	-	32 8,800	0 0	250 68,750
17 Dec	2865.30	0.35 ₹ 96.25	0 0.00	-	0 0	0 0	250 68,750
16 Dec	2863.10	0.35 ₹ 96.25	0 0.00	44.03	23 6,325	-6 -1,650	250 68,750
15 Dec	2897.90	0.3 ₹ 82.5	-0.5 -137.50	43.98	7 1,925	-1 -275	257 70,675
12 Dec	2912.70	0.8 ₹ 220	0.55 151.25	45.00	4 1,100	0 0	258 70,950
11 Dec	2894.90	0.25 ₹ 68.75	-0.1 -27.50	-	0 0	0 0	258 70,950
10 Dec	2857.50	0.25 ₹ 68.75	-0.1 -27.50	-	0 0	0 0	258 70,950
8 Dec	2896.80	0.25 ₹ 68.75	-0.1 -27.50	-	0 0	0 0	258 70,950
5 Dec	2953.60	0.25 ₹ 68.75	-0.1 -27.50	35.90	17 4,675	0 0	258 70,950
4 Dec	2908.40	0.25 ₹ 68.75	-0.35 -96.25	33.74	49 13,475	-1 -275	258 70,950
3 Dec	2861.00	0.6 ₹ 165	-0.2 -55.00	34.31	29 7,975	-21 -5,775	260 71,500
1 Dec	2832.30	0.8 ₹ 220	-0.4 -110.00	32.73	74 20,350	-34 -9,350	287 78,925
28 Nov	2811.40	1.15 ₹ 316.25	-0.65 -178.75	31.95	76 20,900	-23 -6,325	321 88,275
27 Nov	2791.50	1.8 ₹ 495	-0.8 -220.00	33.07	116 31,900	87 23,925	346 95,150
26 Nov	2800.20	2.6 ₹ 715	0 0.00	34.60	339 93,225	162 44,550	259 71,225
25 Nov	2797.20	2.65 ₹ 728.75	-1.35 -371.25	34.00	494 1,35,850	1 275	97 26,675
24 Nov	2765.30	3.95 ₹ 1,086.25	-0.05 -13.75	34.87	928 2,55,200	23 6,325	96 26,400
21 Nov	2747.10	4 ₹ 1,100	-0.9 -247.50	31.74	858 2,35,950	-2 -550	74 20,350
20 Nov	2740.40	4.95 ₹ 1,361.25	-1.8 -495.00	33.25	1,056 2,90,400	-1 -275	77 21,175
19 Nov	2713.70	7.1 ₹ 1,952.5	-1.05 -288.75	33.51	777 2,13,675	-7 -1,925	78 21,450
18 Nov	2658.50	8.15 ₹ 2,241.25	-0.1 -27.50	31.57	94 25,850	56 15,400	85 23,375
17 Nov	2688.70	8.8 ₹ 2,420	-44.3 -12182.50	32.87	30 8,250	28 7,700	28 7,700
21 Oct	2740.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	2783.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	2781.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	2745.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	2750.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	2783.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2799.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2792.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2736.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Mphasis Limited - strike price 2300 expiring on 30DEC2025

Delta for 2300 PE is -

Historical price for 2300 PE is as follows

On 19 Dec MPHASIS was trading at 2890.20. The strike last trading price was 0.2, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 250

On 18 Dec MPHASIS was trading at 2887.90. The strike last trading price was 0.45, which was 0.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250

On 17 Dec MPHASIS was trading at 2865.30. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 250

On 16 Dec MPHASIS was trading at 2863.10. The strike last trading price was 0.35, which was 0 lower than the previous day. The implied volatity was 44.03, the open interest changed by -6 which decreased total open position to 250

On 15 Dec MPHASIS was trading at 2897.90. The strike last trading price was 0.3, which was -0.5 lower than the previous day. The implied volatity was 43.98, the open interest changed by -1 which decreased total open position to 257

On 12 Dec MPHASIS was trading at 2912.70. The strike last trading price was 0.8, which was 0.55 higher than the previous day. The implied volatity was 45.00, the open interest changed by 0 which decreased total open position to 258

On 11 Dec MPHASIS was trading at 2894.90. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 258

On 10 Dec MPHASIS was trading at 2857.50. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 258

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 258

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 0.25, which was -0.1 lower than the previous day. The implied volatity was 35.90, the open interest changed by 0 which decreased total open position to 258

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 0.25, which was -0.35 lower than the previous day. The implied volatity was 33.74, the open interest changed by -1 which decreased total open position to 258

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 0.6, which was -0.2 lower than the previous day. The implied volatity was 34.31, the open interest changed by -21 which decreased total open position to 260

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 0.8, which was -0.4 lower than the previous day. The implied volatity was 32.73, the open interest changed by -34 which decreased total open position to 287

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 1.15, which was -0.65 lower than the previous day. The implied volatity was 31.95, the open interest changed by -23 which decreased total open position to 321

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 1.8, which was -0.8 lower than the previous day. The implied volatity was 33.07, the open interest changed by 87 which increased total open position to 346

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 2.6, which was 0 lower than the previous day. The implied volatity was 34.60, the open interest changed by 162 which increased total open position to 259

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 2.65, which was -1.35 lower than the previous day. The implied volatity was 34.00, the open interest changed by 1 which increased total open position to 97

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 3.95, which was -0.05 lower than the previous day. The implied volatity was 34.87, the open interest changed by 23 which increased total open position to 96

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 4, which was -0.9 lower than the previous day. The implied volatity was 31.74, the open interest changed by -2 which decreased total open position to 74

On 20 Nov MPHASIS was trading at 2740.40. The strike last trading price was 4.95, which was -1.8 lower than the previous day. The implied volatity was 33.25, the open interest changed by -1 which decreased total open position to 77

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 7.1, which was -1.05 lower than the previous day. The implied volatity was 33.51, the open interest changed by -7 which decreased total open position to 78

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 8.15, which was -0.1 lower than the previous day. The implied volatity was 31.57, the open interest changed by 56 which increased total open position to 85

On 17 Nov MPHASIS was trading at 2688.70. The strike last trading price was 8.8, which was -44.3 lower than the previous day. The implied volatity was 32.87, the open interest changed by 28 which increased total open position to 28

Related Pages for MPHASIS

MPHASIS

360ONE

ABB

ABCAPITAL

ADANIENSOL

ADANIENT

ADANIGREEN

ADANIPORTS

ALKEM

AMBER

AMBUJACEM

ANGELONE

APLAPOLLO

APOLLOHOSP

ASHOKLEY

ASIANPAINT

ASTRAL

AUBANK

AUROPHARMA

AXISBANK

BAJAJ-AUTO

BAJAJFINSV

BAJFINANCE

BANDHANBNK

BANKBARODA

BANKEX

BANKINDIA

BANKNIFTY

BDL

BEL

BHARATFORG

BHARTIARTL

BHEL

BIOCON

BLUESTARCO

BOSCHLTD

BPCL

BRITANNIA

BSE

CAMS

CANBK

CDSL

CGPOWER

CHOLAFIN

CIPLA

COALINDIA

COFORGE

COLPAL

CONCOR

COPPER

CROMPTON

CRUDEOIL

CRUDEOILM

CUMMINSIND

CYIENT

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD