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 2550 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	233.7 ₹ 64,267.5	-5.55 -1526.25	-	0 0	0 0	0 0

8 Dec	2896.80	233.7 ₹ 64,267.5	-5.55 -1526.25	-	0 0	0 0	1 275
5 Dec	2953.60	233.7 ₹ 64,267.5	-5.55 -1526.25	-	0 0	0 0	0 0
4 Dec	2908.40	233.7 ₹ 64,267.5	-5.55 -1526.25	-	0 0	0 0	0 0
3 Dec	2861.00	233.7 ₹ 64,267.5	-5.55 -1526.25	-	0 0	0 0	0 0
2 Dec	2838.10	233.7 ₹ 64,267.5	-5.55 -1526.25	-	0 0	0 0	0 0
1 Dec	2832.30	233.7 ₹ 64,267.5	-5.55 -1526.25	-	0 0	0 0	0 0
28 Nov	2811.40	233.7 ₹ 64,267.5	-5.55 -1526.25	-	0 0	0 0	0 0
27 Nov	2791.50	233.7 ₹ 64,267.5	-5.55 -1526.25	-	0 0	0 0	0 0
26 Nov	2800.20	233.7 ₹ 64,267.5	-5.55 -1526.25	-	0 0	0 0	0 0
25 Nov	2797.20	233.7 ₹ 64,267.5	-5.55 -1526.25	-	0 0	0 0	0 0
24 Nov	2765.30	233.7 ₹ 64,267.5	-5.55 -1526.25	-	0 0	0 0	0 0
21 Nov	2747.10	233.7 ₹ 64,267.5	-5.55 -1526.25	-	0 0	0 0	0 0
20 Nov	2740.40	233.7 ₹ 64,267.5	-5.55 -1526.25	21.60	1 275	0 0	1 275
19 Nov	2713.70	239.25 ₹ 65,793.75	-124.45 -34223.75	-	0 0	1 275	0 0
18 Nov	2658.50	239.25 ₹ 65,793.75	-124.45 -34223.75	45.45	1 275	0 0	0 0
17 Nov	2688.70	363.7 ₹ 1,00,017.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2825.80	363.7 ₹ 1,00,017.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2777.50	363.7 ₹ 1,00,017.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2776.20	363.7 ₹ 1,00,017.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2764.40	363.7 ₹ 1,00,017.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	363.7 ₹ 1,00,017.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2874.60	363.7 ₹ 1,00,017.5	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 2550 expiring on 30DEC2025

Delta for 2550 CE is -

Historical price for 2550 CE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 233.7, which was -5.55 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 233.7, which was -5.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 233.7, which was -5.55 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 233.7, which was -5.55 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 233.7, which was -5.55 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 233.7, which was -5.55 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 233.7, which was -5.55 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 233.7, which was -5.55 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 233.7, which was -5.55 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 233.7, which was -5.55 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 233.7, which was -5.55 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 233.7, which was -5.55 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 233.7, which was -5.55 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 233.7, which was -5.55 lower than the previous day. The implied volatity was 21.60, the open interest changed by 0 which decreased total open position to 1

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 239.25, which was -124.45 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 239.25, which was -124.45 lower than the previous day. The implied volatity was 45.45, 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 363.7, 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 12 Nov MPHASIS was trading at 2825.80. The strike last trading price was 363.7, 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 11 Nov MPHASIS was trading at 2777.50. The strike last trading price was 363.7, 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 10 Nov MPHASIS was trading at 2776.20. The strike last trading price was 363.7, 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 31 Oct MPHASIS was trading at 2764.40. The strike last trading price was 363.7, 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 30 Oct MPHASIS was trading at 2893.70. The strike last trading price was 363.7, 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 29 Oct MPHASIS was trading at 2874.60. The strike last trading price was 363.7, 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

MPHASIS 30DEC2025 2550 PE
Delta: -0.03 Vega: 0.51 Theta: -0.33 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	2.7 ₹ 742.5	-0.8 -220.00	29.01	6 1,650	-2 -550	109 29,975
8 Dec	2896.80	3.5 ₹ 962.5	1.55 426.25	30.65	15 4,125	-7 -1,925	111 30,525
5 Dec	2953.60	1.9 ₹ 522.5	-1.1 -302.50	29.29	203 55,825	-107 -29,425	118 32,450
4 Dec	2908.40	3 ₹ 825	-2 -550.00	29.04	68 18,700	-30 -8,250	235 64,625
3 Dec	2861.00	4.85 ₹ 1,333.75	-1.35 -371.25	28.29	3 825	-1 -275	266 73,150
2 Dec	2838.10	6.45 ₹ 1,773.75	-0.15 -41.25	28.58	11 3,025	-6 -1,650	267 73,425
1 Dec	2832.30	6.7 ₹ 1,842.5	-2.65 -728.75	27.11	270 74,250	145 39,875	274 75,350
28 Nov	2811.40	9.4 ₹ 2,585	-1.65 -453.75	27.08	32 8,800	12 3,300	128 35,200
27 Nov	2791.50	10.9 ₹ 2,997.5	-1.75 -481.25	27.06	29 7,975	-2 -550	113 31,075
26 Nov	2800.20	12.75 ₹ 3,506.25	-2.75 -756.25	27.99	179 49,225	-30 -8,250	116 31,900
25 Nov	2797.20	15.7 ₹ 4,317.5	-7.1 -1952.50	29.07	155 42,625	32 8,800	146 40,150
24 Nov	2765.30	22 ₹ 6,050	-1.75 -481.25	30.49	155 42,625	56 15,400	114 31,350
21 Nov	2747.10	24.3 ₹ 6,682.5	-0.3 -82.50	27.63	25 6,875	-4 -1,100	55 15,125
20 Nov	2740.40	24.6 ₹ 6,765	-6 -1650.00	28.31	30 8,250	6 1,650	57 15,675
19 Nov	2713.70	30.6 ₹ 8,415	-16.4 -4510.00	27.78	52 14,300	40 11,000	51 14,025
18 Nov	2658.50	45.65 ₹ 12,553.75	0.65 178.75	28.74	23 6,325	10 2,750	11 3,025
17 Nov	2688.70	45 ₹ 12,375	-11.05 -3038.75	30.07	1 275	0 0	0 0
12 Nov	2825.80	56.05 ₹ 15,413.75	0 0.00	7.90	0 0	0 0	0 0
11 Nov	2777.50	56.05 ₹ 15,413.75	0 0.00	7.02	0 0	0 0	0 0
10 Nov	2776.20	56.05 ₹ 15,413.75	0 0.00	6.68	0 0	0 0	0 0
31 Oct	2764.40	56.05 ₹ 15,413.75	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	56.05 ₹ 15,413.75	0 0.00	8.61	0 0	0 0	0 0
29 Oct	2874.60	56.05 ₹ 15,413.75	0 0.00	8.11	0 0	0 0	0 0

For Mphasis Limited - strike price 2550 expiring on 30DEC2025

Delta for 2550 PE is -0.03

Historical price for 2550 PE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 2.7, which was -0.8 lower than the previous day. The implied volatity was 29.01, the open interest changed by -2 which decreased total open position to 109

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 3.5, which was 1.55 higher than the previous day. The implied volatity was 30.65, the open interest changed by -7 which decreased total open position to 111

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 1.9, which was -1.1 lower than the previous day. The implied volatity was 29.29, the open interest changed by -107 which decreased total open position to 118

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 3, which was -2 lower than the previous day. The implied volatity was 29.04, the open interest changed by -30 which decreased total open position to 235

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 4.85, which was -1.35 lower than the previous day. The implied volatity was 28.29, the open interest changed by -1 which decreased total open position to 266

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 6.45, which was -0.15 lower than the previous day. The implied volatity was 28.58, the open interest changed by -6 which decreased total open position to 267

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 6.7, which was -2.65 lower than the previous day. The implied volatity was 27.11, the open interest changed by 145 which increased total open position to 274

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 9.4, which was -1.65 lower than the previous day. The implied volatity was 27.08, the open interest changed by 12 which increased total open position to 128

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 10.9, which was -1.75 lower than the previous day. The implied volatity was 27.06, the open interest changed by -2 which decreased total open position to 113

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 12.75, which was -2.75 lower than the previous day. The implied volatity was 27.99, the open interest changed by -30 which decreased total open position to 116

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 15.7, which was -7.1 lower than the previous day. The implied volatity was 29.07, the open interest changed by 32 which increased total open position to 146

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 22, which was -1.75 lower than the previous day. The implied volatity was 30.49, the open interest changed by 56 which increased total open position to 114

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 24.3, which was -0.3 lower than the previous day. The implied volatity was 27.63, the open interest changed by -4 which decreased total open position to 55

On 20 Nov MPHASIS was trading at 2740.40. The strike last trading price was 24.6, which was -6 lower than the previous day. The implied volatity was 28.31, the open interest changed by 6 which increased total open position to 57

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 30.6, which was -16.4 lower than the previous day. The implied volatity was 27.78, the open interest changed by 40 which increased total open position to 51

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 45.65, which was 0.65 higher than the previous day. The implied volatity was 28.74, the open interest changed by 10 which increased total open position to 11

On 17 Nov MPHASIS was trading at 2688.70. The strike last trading price was 45, which was -11.05 lower than the previous day. The implied volatity was 30.07, 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 56.05, which was 0 lower than the previous day. The implied volatity was 7.90, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MPHASIS was trading at 2777.50. The strike last trading price was 56.05, which was 0 lower than the previous day. The implied volatity was 7.02, 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 56.05, which was 0 lower than the previous day. The implied volatity was 6.68, 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 56.05, 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 56.05, which was 0 lower than the previous day. The implied volatity was 8.61, 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 56.05, which was 0 lower than the previous day. The implied volatity was 8.11, 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