MPHASIS

Mphasis Limited

2878.8 -18.00 (-0.62%)

L: 2841.8 H: 2919.1

Back to Option Chain

Historical option data for MPHASIS
09 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 2400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	308.45 ₹ 84,823.75	-174.15 -47891.25	-	0 0	0 0	0 0
8 Dec	2896.80	308.45 ₹ 84,823.75	-174.15 -47891.25	-	0 0	0 0	0 0
5 Dec	2953.60	308.45 ₹ 84,823.75	-174.15 -47891.25	-	0 0	0 0	0 0
4 Dec	2908.40	308.45 ₹ 84,823.75	-174.15 -47891.25	-	0 0	0 0	0 0
3 Dec	2861.00	308.45 ₹ 84,823.75	-174.15 -47891.25	-	0 0	0 0	0 0
2 Dec	2838.10	308.45 ₹ 84,823.75	-174.15 -47891.25	-	0 0	0 0	0 0
1 Dec	2832.30	308.45 ₹ 84,823.75	-174.15 -47891.25	-	0 0	0 0	0 0
28 Nov	2811.40	308.45 ₹ 84,823.75	-174.15 -47891.25	-	0 0	0 0	0 0

27 Nov	2791.50	308.45 ₹ 84,823.75	-174.15 -47891.25	-	0 0	0 0	0 0
26 Nov	2800.20	308.45 ₹ 84,823.75	-174.15 -47891.25	-	0 0	0 0	0 0
25 Nov	2797.20	308.45 ₹ 84,823.75	-174.15 -47891.25	-	0 0	0 0	0 0
24 Nov	2765.30	308.45 ₹ 84,823.75	-174.15 -47891.25	-	0 0	0 0	0 0
21 Nov	2747.10	308.45 ₹ 84,823.75	-174.15 -47891.25	-	0 0	0 0	0 0
20 Nov	2740.40	308.45 ₹ 84,823.75	-174.15 -47891.25	-	0 0	0 0	0 0
19 Nov	2713.70	308.45 ₹ 84,823.75	-174.15 -47891.25	-	6 1,650	3 825	3 825
18 Nov	2658.50	482.6 ₹ 1,32,715	68.85 18933.75	-	0 0	0 0	0 0
17 Nov	2688.70	482.6 ₹ 1,32,715	68.85 18933.75	-	0 0	0 0	0 0
12 Nov	2825.80	482.6 ₹ 1,32,715	68.85 18933.75	37.81	1 275	0 0	1 275
10 Nov	2776.20	420.85 ₹ 1,15,733.75	42.35 11646.25	32.37	2 550	0 0	2 550
31 Oct	2764.40	370.5 ₹ 1,01,887.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	370.5 ₹ 1,01,887.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2874.60	370.5 ₹ 1,01,887.5	0 0.00	-	0 0	0 0	0 0
27 Oct	2888.70	0 ₹ 0	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
9 Oct	2807.20	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
7 Oct	2817.70	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 0	0 0	0 0

For Mphasis Limited - strike price 2400 expiring on 30DEC2025

Delta for 2400 CE is -

Historical price for 2400 CE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 308.45, which was -174.15 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 308.45, which was -174.15 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 308.45, which was -174.15 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 308.45, which was -174.15 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 308.45, which was -174.15 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 308.45, which was -174.15 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 308.45, which was -174.15 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 308.45, which was -174.15 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 308.45, which was -174.15 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 308.45, which was -174.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 308.45, which was -174.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 308.45, which was -174.15 lower 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 308.45, which was -174.15 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 308.45, which was -174.15 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 308.45, which was -174.15 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 3

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 482.6, which was 68.85 higher 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 482.6, which was 68.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MPHASIS was trading at 2825.80. The strike last trading price was 482.6, which was 68.85 higher than the previous day. The implied volatity was 37.81, the open interest changed by 0 which decreased total open position to 1

On 10 Nov MPHASIS was trading at 2776.20. The strike last trading price was 420.85, which was 42.35 higher than the previous day. The implied volatity was 32.37, the open interest changed by 0 which decreased total open position to 2

On 31 Oct MPHASIS was trading at 2764.40. The strike last trading price was 370.5, 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 30 Oct MPHASIS was trading at 2893.70. The strike last trading price was 370.5, 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 29 Oct MPHASIS was trading at 2874.60. The strike last trading price was 370.5, 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 Oct MPHASIS was trading at 2888.70. 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 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 9 Oct MPHASIS was trading at 2807.20. 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 7 Oct MPHASIS was trading at 2817.70. 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 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 -, the open interest changed by 0 which decreased total open position to 0

MPHASIS 30DEC2025 2400 PE
Delta: -0.01 Vega: 0.11 Theta: -0.08 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	0.4 ₹ 110	-0.1 -27.50	31.03	1 275	0 0	84 23,100
8 Dec	2896.80	0.5 ₹ 137.5	-0.5 -137.50	-	0 0	0 0	84 23,100
5 Dec	2953.60	0.5 ₹ 137.5	-0.5 -137.50	32.80	21 5,775	0 0	84 23,100
4 Dec	2908.40	1 ₹ 275	-0.65 -178.75	33.32	27 7,425	-14 -3,850	88 24,200
3 Dec	2861.00	1.65 ₹ 453.75	-0.65 -178.75	32.66	19 5,225	-10 -2,750	104 28,600
2 Dec	2838.10	2.3 ₹ 632.5	0.45 123.75	32.90	4 1,100	-3 -825	115 31,625
1 Dec	2832.30	1.85 ₹ 508.75	-1.1 -302.50	30.31	18 4,950	-10 -2,750	119 32,725
28 Nov	2811.40	2.95 ₹ 811.25	-0.65 -178.75	30.39	55 15,125	30 8,250	127 34,925
27 Nov	2791.50	3.6 ₹ 990	-0.85 -233.75	30.46	65 17,875	12 3,300	93 25,575
26 Nov	2800.20	4.4 ₹ 1,210	0 0.00	31.27	48 13,200	-3 -825	81 22,275
25 Nov	2797.20	4.4 ₹ 1,210	-3.4 -935.00	30.59	23 6,325	4 1,100	84 23,100
24 Nov	2765.30	7.2 ₹ 1,980	-0.4 -110.00	32.23	89 24,475	-16 -4,400	80 22,000
21 Nov	2747.10	7.8 ₹ 2,145	-1.2 -330.00	29.45	88 24,200	-4 -1,100	97 26,675
20 Nov	2740.40	9 ₹ 2,475	-2.75 -756.25	30.78	78 21,450	-1 -275	101 27,775
19 Nov	2713.70	11.75 ₹ 3,231.25	-4.85 -1333.75	30.44	167 45,925	9 2,475	104 28,600
18 Nov	2658.50	16.6 ₹ 4,565	-0.8 -220.00	30.09	143 39,325	39 10,725	94 25,850
17 Nov	2688.70	18.7 ₹ 5,142.5	11.1 3052.50	32.22	62 17,050	41 11,275	46 12,650
12 Nov	2825.80	7.6 ₹ 2,090	-4.65 -1278.75	31.48	6 1,650	-4 -1,100	3 825
10 Nov	2776.20	12.25 ₹ 3,368.75	-2.75 -756.25	31.83	2 550	-1 -275	7 1,925
31 Oct	2764.40	15 ₹ 4,125	0.6 165.00	-	19 5,225	-6 -1,650	7 1,925
30 Oct	2893.70	14.4 ₹ 3,960	1.6 440.00	36.00	2 550	0 0	13 3,575
29 Oct	2874.60	12.8 ₹ 3,520	-19.7 -5417.50	33.65	15 4,125	13 3,575	14 3,850
27 Oct	2888.70	32.5 ₹ 8,937.5	-46.85 -12883.75	-	0 0	0 0	0 0
21 Oct	2740.70	32.5 ₹ 8,937.5	-46.85 -12883.75	-	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
9 Oct	2807.20	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
7 Oct	2817.70	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	7.82	0 0	0 0	0 0

For Mphasis Limited - strike price 2400 expiring on 30DEC2025

Delta for 2400 PE is -0.01

Historical price for 2400 PE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 0.4, which was -0.1 lower than the previous day. The implied volatity was 31.03, the open interest changed by 0 which decreased total open position to 84

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 84

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 32.80, the open interest changed by 0 which decreased total open position to 84

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 1, which was -0.65 lower than the previous day. The implied volatity was 33.32, the open interest changed by -14 which decreased total open position to 88

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 1.65, which was -0.65 lower than the previous day. The implied volatity was 32.66, the open interest changed by -10 which decreased total open position to 104

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 2.3, which was 0.45 higher than the previous day. The implied volatity was 32.90, the open interest changed by -3 which decreased total open position to 115

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 1.85, which was -1.1 lower than the previous day. The implied volatity was 30.31, the open interest changed by -10 which decreased total open position to 119

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 2.95, which was -0.65 lower than the previous day. The implied volatity was 30.39, the open interest changed by 30 which increased total open position to 127

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 3.6, which was -0.85 lower than the previous day. The implied volatity was 30.46, the open interest changed by 12 which increased total open position to 93

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 4.4, which was 0 lower than the previous day. The implied volatity was 31.27, the open interest changed by -3 which decreased total open position to 81

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 4.4, which was -3.4 lower than the previous day. The implied volatity was 30.59, the open interest changed by 4 which increased total open position to 84

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 7.2, which was -0.4 lower than the previous day. The implied volatity was 32.23, the open interest changed by -16 which decreased total open position to 80

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 7.8, which was -1.2 lower than the previous day. The implied volatity was 29.45, the open interest changed by -4 which decreased total open position to 97

On 20 Nov MPHASIS was trading at 2740.40. The strike last trading price was 9, which was -2.75 lower than the previous day. The implied volatity was 30.78, the open interest changed by -1 which decreased total open position to 101

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 11.75, which was -4.85 lower than the previous day. The implied volatity was 30.44, the open interest changed by 9 which increased total open position to 104

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 16.6, which was -0.8 lower than the previous day. The implied volatity was 30.09, the open interest changed by 39 which increased total open position to 94

On 17 Nov MPHASIS was trading at 2688.70. The strike last trading price was 18.7, which was 11.1 higher than the previous day. The implied volatity was 32.22, the open interest changed by 41 which increased total open position to 46

On 12 Nov MPHASIS was trading at 2825.80. The strike last trading price was 7.6, which was -4.65 lower than the previous day. The implied volatity was 31.48, the open interest changed by -4 which decreased total open position to 3

On 10 Nov MPHASIS was trading at 2776.20. The strike last trading price was 12.25, which was -2.75 lower than the previous day. The implied volatity was 31.83, the open interest changed by -1 which decreased total open position to 7

On 31 Oct MPHASIS was trading at 2764.40. The strike last trading price was 15, which was 0.6 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 7

On 30 Oct MPHASIS was trading at 2893.70. The strike last trading price was 14.4, which was 1.6 higher than the previous day. The implied volatity was 36.00, the open interest changed by 0 which decreased total open position to 13

On 29 Oct MPHASIS was trading at 2874.60. The strike last trading price was 12.8, which was -19.7 lower than the previous day. The implied volatity was 33.65, the open interest changed by 13 which increased total open position to 14

On 27 Oct MPHASIS was trading at 2888.70. The strike last trading price was 32.5, which was -46.85 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 32.5, which was -46.85 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 7.82, the open interest changed by 0 which decreased total open position to 0

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