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 2450 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
8 Dec	2896.80	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
5 Dec	2953.60	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0

4 Dec	2908.40	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
3 Dec	2861.00	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
2 Dec	2838.10	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
1 Dec	2832.30	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
28 Nov	2811.40	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
27 Nov	2791.50	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
26 Nov	2800.20	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
25 Nov	2797.20	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
24 Nov	2765.30	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2747.10	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2740.40	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2713.70	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2658.50	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2688.70	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2825.80	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2776.20	441.1 ₹ 1,21,302.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2764.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	2874.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Mphasis Limited - strike price 2450 expiring on 30DEC2025

Delta for 2450 CE is -

Historical price for 2450 CE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 441.1, 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 441.1, 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 441.1, 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 441.1, 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 441.1, 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 441.1, 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 441.1, 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 441.1, 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 441.1, 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 Nov MPHASIS was trading at 2800.20. The strike last trading price was 441.1, 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 Nov MPHASIS was trading at 2797.20. The strike last trading price was 441.1, 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 Nov MPHASIS was trading at 2765.30. The strike last trading price was 441.1, 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 Nov MPHASIS was trading at 2747.10. The strike last trading price was 441.1, 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 441.1, 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 441.1, 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 441.1, 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 441.1, 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 Nov MPHASIS was trading at 2825.80. The strike last trading price was 441.1, 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 Nov MPHASIS was trading at 2776.20. The strike last trading price was 441.1, 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 Oct MPHASIS was trading at 2764.40. 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 Oct MPHASIS was trading at 2893.70. 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 Oct MPHASIS was trading at 2874.60. 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 2450 PE
Delta: -0.02 Vega: 0.29 Theta: -0.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	1.4 ₹ 385	-0.25 -68.75	32.90	12 3,300	-2 -550	49 13,475
8 Dec	2896.80	1.65 ₹ 453.75	0.5 137.50	-	3 825	0 0	54 14,850
5 Dec	2953.60	1.15 ₹ 316.25	-0.3 -82.50	33.29	15 4,125	3 825	55 15,125
4 Dec	2908.40	1.45 ₹ 398.75	-2.55 -701.25	31.97	7 1,925	-5 -1,375	53 14,575
3 Dec	2861.00	4 ₹ 1,100	-0.5 -137.50	34.33	1 275	0 0	58 15,950
2 Dec	2838.10	4.5 ₹ 1,237.5	-0.4 -110.00	-	0 0	0 0	0 0
1 Dec	2832.30	4.5 ₹ 1,237.5	-0.4 -110.00	32.07	6 1,650	0 0	58 15,950
28 Nov	2811.40	4.85 ₹ 1,333.75	-1.1 -302.50	-	0 0	2 550	0 0
27 Nov	2791.50	4.85 ₹ 1,333.75	-1.1 -302.50	28.87	15 4,125	2 550	58 15,950
26 Nov	2800.20	5.9 ₹ 1,622.5	-1.65 -453.75	29.74	35 9,625	15 4,125	55 15,125
25 Nov	2797.20	7.55 ₹ 2,076.25	-2.85 -783.75	30.71	41 11,275	8 2,200	40 11,000
24 Nov	2765.30	10.35 ₹ 2,846.25	-5.1 -1402.50	31.41	55 15,125	16 4,400	30 8,250
21 Nov	2747.10	15.45 ₹ 4,248.75	-0.05 -13.75	-	0 0	1 275	0 0
20 Nov	2740.40	15.45 ₹ 4,248.75	-0.05 -13.75	31.38	3 825	-1 -275	12 3,300
19 Nov	2713.70	15.5 ₹ 4,262.5	-19 -5225.00	29.08	21 5,775	10 2,750	10 2,750
18 Nov	2658.50	34.5 ₹ 9,487.5	0 0.00	6.97	0 0	0 0	0 0
17 Nov	2688.70	34.5 ₹ 9,487.5	0 0.00	7.52	0 0	0 0	0 0
12 Nov	2825.80	34.5 ₹ 9,487.5	0 0.00	10.82	0 0	0 0	0 0
10 Nov	2776.20	34.5 ₹ 9,487.5	0 0.00	9.07	0 0	0 0	0 0
31 Oct	2764.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
29 Oct	2874.60	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Mphasis Limited - strike price 2450 expiring on 30DEC2025

Delta for 2450 PE is -0.02

Historical price for 2450 PE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 1.4, which was -0.25 lower than the previous day. The implied volatity was 32.90, the open interest changed by -2 which decreased total open position to 49

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 1.65, which was 0.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 54

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 1.15, which was -0.3 lower than the previous day. The implied volatity was 33.29, the open interest changed by 3 which increased total open position to 55

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 1.45, which was -2.55 lower than the previous day. The implied volatity was 31.97, the open interest changed by -5 which decreased total open position to 53

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 4, which was -0.5 lower than the previous day. The implied volatity was 34.33, the open interest changed by 0 which decreased total open position to 58

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 4.5, which was -0.4 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 4.5, which was -0.4 lower than the previous day. The implied volatity was 32.07, the open interest changed by 0 which decreased total open position to 58

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 4.85, which was -1.1 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 4.85, which was -1.1 lower than the previous day. The implied volatity was 28.87, the open interest changed by 2 which increased total open position to 58

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 5.9, which was -1.65 lower than the previous day. The implied volatity was 29.74, the open interest changed by 15 which increased total open position to 55

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 7.55, which was -2.85 lower than the previous day. The implied volatity was 30.71, the open interest changed by 8 which increased total open position to 40

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 10.35, which was -5.1 lower than the previous day. The implied volatity was 31.41, the open interest changed by 16 which increased total open position to 30

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 15.45, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Nov MPHASIS was trading at 2740.40. The strike last trading price was 15.45, which was -0.05 lower than the previous day. The implied volatity was 31.38, the open interest changed by -1 which decreased total open position to 12

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 15.5, which was -19 lower than the previous day. The implied volatity was 29.08, the open interest changed by 10 which increased total open position to 10

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 34.5, which was 0 lower than the previous day. The implied volatity was 6.97, 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 34.5, which was 0 lower than the previous day. The implied volatity was 7.52, 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 34.5, which was 0 lower than the previous day. The implied volatity was 10.82, the open interest changed by 0 which decreased total open position to 0

On 10 Nov MPHASIS was trading at 2776.20. The strike last trading price was 34.5, which was 0 lower than the previous day. The implied volatity was 9.07, 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