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 2500 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
8 Dec	2896.80	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
5 Dec	2953.60	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
4 Dec	2908.40	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
3 Dec	2861.00	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
2 Dec	2838.10	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0

1 Dec	2832.30	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
28 Nov	2811.40	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
27 Nov	2791.50	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
26 Nov	2800.20	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
25 Nov	2797.20	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
24 Nov	2765.30	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
21 Nov	2747.10	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
20 Nov	2740.40	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
19 Nov	2713.70	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
18 Nov	2658.50	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
17 Nov	2688.70	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
12 Nov	2825.80	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
10 Nov	2776.20	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
31 Oct	2764.40	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
29 Oct	2874.60	305.65 ₹ 84,053.75	0 0.00	-	0 0	0 0	0 0
27 Oct	2888.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
23 Oct	2799.20	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
17 Oct	2693.70	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 2500 expiring on 30DEC2025

Delta for 2500 CE is -

Historical price for 2500 CE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 305.65, 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 23 Oct MPHASIS was trading at 2799.20. 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 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 17 Oct MPHASIS was trading at 2693.70. 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 2500 PE
Delta: -0.03 Vega: 0.42 Theta: -0.30 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	2.25 ₹ 618.75	0.1 27.50	31.71	16 4,400	-1 -275	120 33,000
8 Dec	2896.80	2.15 ₹ 591.25	0.8 220.00	32.19	44 12,100	-19 -5,225	122 33,550
5 Dec	2953.60	1.35 ₹ 371.25	-0.85 -233.75	30.90	82 22,550	-2 -550	142 39,050
4 Dec	2908.40	2.2 ₹ 605	-1.4 -385.00	30.78	123 33,825	-33 -9,075	149 40,975
3 Dec	2861.00	3.6 ₹ 990	-0.55 -151.25	30.11	76 20,900	-1 -275	182 50,050
2 Dec	2838.10	4.15 ₹ 1,141.25	-0.2 -55.00	29.48	47 12,925	-4 -1,100	183 50,325
1 Dec	2832.30	4.5 ₹ 1,237.5	-1.5 -412.50	28.31	159 43,725	-16 -4,400	187 51,425
28 Nov	2811.40	5.85 ₹ 1,608.75	-1.6 -440.00	27.60	77 21,175	8 2,200	209 57,475
27 Nov	2791.50	7.2 ₹ 1,980	-1.5 -412.50	27.86	111 30,525	2 550	200 55,000
26 Nov	2800.20	8.75 ₹ 2,406.25	-1.75 -481.25	28.89	208 57,200	-36 -9,900	197 54,175
25 Nov	2797.20	10.65 ₹ 2,928.75	-4.75 -1306.25	29.66	185 50,875	48 13,200	233 64,075
24 Nov	2765.30	14.8 ₹ 4,070	-1.25 -343.75	30.67	307 84,425	6 1,650	183 50,325
21 Nov	2747.10	17.3 ₹ 4,757.5	-0.15 -41.25	28.40	118 32,450	1 275	177 48,675
20 Nov	2740.40	17.45 ₹ 4,798.75	-5.55 -1526.25	28.94	163 44,825	-22 -6,050	176 48,400
19 Nov	2713.70	23.8 ₹ 6,545	-10.2 -2805.00	29.26	275 75,625	-39 -10,725	198 54,450
18 Nov	2658.50	34.25 ₹ 9,418.75	-0.25 -68.75	29.59	349 95,975	78 21,450	237 65,175
17 Nov	2688.70	35 ₹ 9,625	13 3575.00	31.15	207 56,925	157 43,175	159 43,725
12 Nov	2825.80	22 ₹ 6,050	0 0.00	-	0 0	0 0	0 0
10 Nov	2776.20	22 ₹ 6,050	0 0.00	30.11	3 825	1 275	3 825
31 Oct	2764.40	22 ₹ 6,050	-10.9 -2997.50	-	0 0	0 0	0 0
30 Oct	2893.70	22 ₹ 6,050	-10.9 -2997.50	-	0 0	0 0	0 0
29 Oct	2874.60	22 ₹ 6,050	-10.9 -2997.50	32.67	2 550	0 0	2 550
27 Oct	2888.70	32.9 ₹ 9,047.5	-17.1 -4702.50	-	0 0	0 0	0 0
23 Oct	2799.20	32.9 ₹ 9,047.5	-17.1 -4702.50	-	1 275	0 0	3 825
21 Oct	2740.70	50 ₹ 13,750	-63 -17325.00	-	0 0	0 0	0 0
17 Oct	2693.70	50 ₹ 13,750	-63 -17325.00	-	3 825	2 550	2 550
16 Oct	2783.60	113 ₹ 31,075	0 0.00	-	0 0	0 0	0 0
15 Oct	2781.90	113 ₹ 31,075	0 0.00	-	0 0	0 0	0 0
14 Oct	2745.30	113 ₹ 31,075	0 0.00	6.26	0 0	0 0	0 0
13 Oct	2750.20	113 ₹ 31,075	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	5.91	0 0	0 0	0 0

For Mphasis Limited - strike price 2500 expiring on 30DEC2025

Delta for 2500 PE is -0.03

Historical price for 2500 PE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 2.25, which was 0.1 higher than the previous day. The implied volatity was 31.71, the open interest changed by -1 which decreased total open position to 120

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 2.15, which was 0.8 higher than the previous day. The implied volatity was 32.19, the open interest changed by -19 which decreased total open position to 122

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 1.35, which was -0.85 lower than the previous day. The implied volatity was 30.90, the open interest changed by -2 which decreased total open position to 142

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 2.2, which was -1.4 lower than the previous day. The implied volatity was 30.78, the open interest changed by -33 which decreased total open position to 149

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 3.6, which was -0.55 lower than the previous day. The implied volatity was 30.11, the open interest changed by -1 which decreased total open position to 182

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 4.15, which was -0.2 lower than the previous day. The implied volatity was 29.48, the open interest changed by -4 which decreased total open position to 183

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 4.5, which was -1.5 lower than the previous day. The implied volatity was 28.31, the open interest changed by -16 which decreased total open position to 187

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 5.85, which was -1.6 lower than the previous day. The implied volatity was 27.60, the open interest changed by 8 which increased total open position to 209

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 7.2, which was -1.5 lower than the previous day. The implied volatity was 27.86, the open interest changed by 2 which increased total open position to 200

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 8.75, which was -1.75 lower than the previous day. The implied volatity was 28.89, the open interest changed by -36 which decreased total open position to 197

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 10.65, which was -4.75 lower than the previous day. The implied volatity was 29.66, the open interest changed by 48 which increased total open position to 233

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 14.8, which was -1.25 lower than the previous day. The implied volatity was 30.67, the open interest changed by 6 which increased total open position to 183

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 17.3, which was -0.15 lower than the previous day. The implied volatity was 28.40, the open interest changed by 1 which increased total open position to 177

On 20 Nov MPHASIS was trading at 2740.40. The strike last trading price was 17.45, which was -5.55 lower than the previous day. The implied volatity was 28.94, the open interest changed by -22 which decreased total open position to 176

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 23.8, which was -10.2 lower than the previous day. The implied volatity was 29.26, the open interest changed by -39 which decreased total open position to 198

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 34.25, which was -0.25 lower than the previous day. The implied volatity was 29.59, the open interest changed by 78 which increased total open position to 237

On 17 Nov MPHASIS was trading at 2688.70. The strike last trading price was 35, which was 13 higher than the previous day. The implied volatity was 31.15, the open interest changed by 157 which increased total open position to 159

On 12 Nov MPHASIS was trading at 2825.80. The strike last trading price was 22, 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 22, which was 0 lower than the previous day. The implied volatity was 30.11, the open interest changed by 1 which increased total open position to 3

On 31 Oct MPHASIS was trading at 2764.40. The strike last trading price was 22, which was -10.9 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 22, which was -10.9 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 22, which was -10.9 lower than the previous day. The implied volatity was 32.67, the open interest changed by 0 which decreased total open position to 2

On 27 Oct MPHASIS was trading at 2888.70. The strike last trading price was 32.9, which was -17.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 23 Oct MPHASIS was trading at 2799.20. The strike last trading price was 32.9, which was -17.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 21 Oct MPHASIS was trading at 2740.70. The strike last trading price was 50, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Oct MPHASIS was trading at 2693.70. The strike last trading price was 50, which was -63 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 2

On 16 Oct MPHASIS was trading at 2783.60. The strike last trading price was 113, 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 113, 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 113, which was 0 lower than the previous day. The implied volatity was 6.26, 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 113, 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 5.91, 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