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 2650 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	266.1 ₹ 73,177.5	-45.1 -12402.50	-	0 0	-3 -825	0 0
8 Dec	2896.80	266.1 ₹ 73,177.5	-45.1 -12402.50	32.83	11 3,025	-4 -1,100	18 4,950
5 Dec	2953.60	311.2 ₹ 85,580	28.75 7906.25	-	7 1,925	3 825	22 6,050
4 Dec	2908.40	282.45 ₹ 77,673.75	93.95 25836.25	21.73	5 1,375	1 275	18 4,950
3 Dec	2861.00	188.1 ₹ 51,727.5	-2.8 -770.00	-	0 0	0 0	0 0
2 Dec	2838.10	188.1 ₹ 51,727.5	-2.8 -770.00	-	0 0	0 0	0 0
1 Dec	2832.30	188.1 ₹ 51,727.5	-2.8 -770.00	-	0 0	0 0	0 0
28 Nov	2811.40	188.1 ₹ 51,727.5	-2.8 -770.00	-	0 0	0 0	0 0
27 Nov	2791.50	188.1 ₹ 51,727.5	-2.8 -770.00	22.04	5 1,375	0 0	17 4,675

26 Nov	2800.20	188.3 ₹ 51,782.5	2.1 577.50	21.11	12 3,300	7 1,925	18 4,950
25 Nov	2797.20	186.2 ₹ 51,205	44.2 12155.00	-	0 0	0 0	0 0
24 Nov	2765.30	186.2 ₹ 51,205	44.2 12155.00	27.69	2 550	1 275	12 3,300
21 Nov	2747.10	142 ₹ 39,050	-1.5 -412.50	-	0 0	-3 -825	0 0
20 Nov	2740.40	142 ₹ 39,050	-1.5 -412.50	17.25	3 825	0 0	14 3,850
19 Nov	2713.70	142 ₹ 39,050	22.95 6311.25	25.32	25 6,875	-11 -3,025	14 3,850
18 Nov	2658.50	119 ₹ 32,725	-174.9 -48097.50	26.81	33 9,075	10 2,750	10 2,750
17 Nov	2688.70	293.9 ₹ 80,822.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2772.10	293.9 ₹ 80,822.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2822.00	293.9 ₹ 80,822.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2825.80	293.9 ₹ 80,822.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2777.50	293.9 ₹ 80,822.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2776.20	293.9 ₹ 80,822.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2766.60	293.9 ₹ 80,822.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2784.20	293.9 ₹ 80,822.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2764.40	293.9 ₹ 80,822.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	293.9 ₹ 80,822.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2874.60	293.9 ₹ 80,822.5	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 2650 expiring on 30DEC2025

Delta for 2650 CE is -

Historical price for 2650 CE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 266.1, which was -45.1 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 266.1, which was -45.1 lower than the previous day. The implied volatity was 32.83, the open interest changed by -4 which decreased total open position to 18

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 311.2, which was 28.75 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 22

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 282.45, which was 93.95 higher than the previous day. The implied volatity was 21.73, the open interest changed by 1 which increased total open position to 18

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 188.1, which was -2.8 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 188.1, which was -2.8 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 188.1, which was -2.8 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 188.1, which was -2.8 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 188.1, which was -2.8 lower than the previous day. The implied volatity was 22.04, the open interest changed by 0 which decreased total open position to 17

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 188.3, which was 2.1 higher than the previous day. The implied volatity was 21.11, the open interest changed by 7 which increased total open position to 18

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 186.2, which was 44.2 higher 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 186.2, which was 44.2 higher than the previous day. The implied volatity was 27.69, the open interest changed by 1 which increased total open position to 12

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 142, which was -1.5 lower than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 20 Nov MPHASIS was trading at 2740.40. The strike last trading price was 142, which was -1.5 lower than the previous day. The implied volatity was 17.25, the open interest changed by 0 which decreased total open position to 14

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 142, which was 22.95 higher than the previous day. The implied volatity was 25.32, the open interest changed by -11 which decreased total open position to 14

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 119, which was -174.9 lower than the previous day. The implied volatity was 26.81, the open interest changed by 10 which increased total open position to 10

On 17 Nov MPHASIS was trading at 2688.70. The strike last trading price was 293.9, 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 Nov MPHASIS was trading at 2772.10. The strike last trading price was 293.9, 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 Nov MPHASIS was trading at 2822.00. The strike last trading price was 293.9, 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 293.9, 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 293.9, 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 293.9, 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 Nov MPHASIS was trading at 2766.60. The strike last trading price was 293.9, 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 Nov MPHASIS was trading at 2784.20. The strike last trading price was 293.9, 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 293.9, 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 293.9, 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 293.9, 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 2650 PE
Delta: -0.08 Vega: 1.05 Theta: -0.60 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	7.1 ₹ 1,952.5	0.3 82.50	26.54	191 52,525	35 9,625	143 39,325
8 Dec	2896.80	6.6 ₹ 1,815	2.4 660.00	26.57	61 16,775	-16 -4,400	109 29,975
5 Dec	2953.60	4.2 ₹ 1,155	-2.25 -618.75	26.50	141 38,775	-19 -5,225	127 34,925
4 Dec	2908.40	6.45 ₹ 1,773.75	-5.85 -1608.75	26.23	145 39,875	44 12,100	147 40,425
3 Dec	2861.00	11.65 ₹ 3,203.75	-4.75 -1306.25	26.41	113 31,075	11 3,025	104 28,600
2 Dec	2838.10	15.3 ₹ 4,207.5	-0.9 -247.50	27.02	28 7,700	-4 -1,100	94 25,850
1 Dec	2832.30	16.9 ₹ 4,647.5	-4.75 -1306.25	25.92	96 26,400	13 3,575	99 27,225
28 Nov	2811.40	21.5 ₹ 5,912.5	-4 -1100.00	25.71	87 23,925	-2 -550	87 23,925
27 Nov	2791.50	25.3 ₹ 6,957.5	-1.5 -412.50	26.14	78 21,450	-6 -1,650	88 24,200
26 Nov	2800.20	26.9 ₹ 7,397.5	-5.2 -1430.00	26.57	223 61,325	7 1,925	95 26,125
25 Nov	2797.20	32.75 ₹ 9,006.25	-10.9 -2997.50	28.15	331 91,025	35 9,625	88 24,200
24 Nov	2765.30	42.2 ₹ 11,605	-4.2 -1155.00	29.41	82 22,550	2 550	55 15,125
21 Nov	2747.10	48.85 ₹ 13,433.75	-2.45 -673.75	27.05	57 15,675	8 2,200	53 14,575
20 Nov	2740.40	51.3 ₹ 14,107.5	-8.5 -2337.50	28.64	49 13,475	21 5,775	46 12,650
19 Nov	2713.70	59.8 ₹ 16,445	-20.2 -5555.00	27.56	46 12,650	20 5,500	24 6,600
18 Nov	2658.50	80 ₹ 22,000	-2.2 -605.00	28.04	1 275	0 0	3 825
17 Nov	2688.70	79.5 ₹ 21,862.5	27 7425.00	29.80	4 1,100	2 550	3 825
14 Nov	2772.10	52.5 ₹ 14,437.5	-32.7 -8992.50	-	1 275	0 0	0 0
13 Nov	2822.00	85.2 ₹ 23,430	0 0.00	5.31	0 0	0 0	0 0
12 Nov	2825.80	85.2 ₹ 23,430	0 0.00	5.47	0 0	0 0	0 0
11 Nov	2777.50	85.2 ₹ 23,430	0 0.00	4.53	0 0	0 0	0 0
10 Nov	2776.20	85.2 ₹ 23,430	0 0.00	4.19	0 0	0 0	0 0
4 Nov	2766.60	85.2 ₹ 23,430	0 0.00	3.89	0 0	0 0	0 0
3 Nov	2784.20	85.2 ₹ 23,430	0 0.00	4.30	0 0	0 0	0 0
31 Oct	2764.40	85.2 ₹ 23,430	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	85.2 ₹ 23,430	0 0.00	6.51	0 0	0 0	0 0
29 Oct	2874.60	85.2 ₹ 23,430	0 0.00	6.16	0 0	0 0	0 0

For Mphasis Limited - strike price 2650 expiring on 30DEC2025

Delta for 2650 PE is -0.08

Historical price for 2650 PE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 7.1, which was 0.3 higher than the previous day. The implied volatity was 26.54, the open interest changed by 35 which increased total open position to 143

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 6.6, which was 2.4 higher than the previous day. The implied volatity was 26.57, the open interest changed by -16 which decreased total open position to 109

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 4.2, which was -2.25 lower than the previous day. The implied volatity was 26.50, the open interest changed by -19 which decreased total open position to 127

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 6.45, which was -5.85 lower than the previous day. The implied volatity was 26.23, the open interest changed by 44 which increased total open position to 147

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 11.65, which was -4.75 lower than the previous day. The implied volatity was 26.41, the open interest changed by 11 which increased total open position to 104

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 15.3, which was -0.9 lower than the previous day. The implied volatity was 27.02, the open interest changed by -4 which decreased total open position to 94

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 16.9, which was -4.75 lower than the previous day. The implied volatity was 25.92, the open interest changed by 13 which increased total open position to 99

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 21.5, which was -4 lower than the previous day. The implied volatity was 25.71, the open interest changed by -2 which decreased total open position to 87

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 25.3, which was -1.5 lower than the previous day. The implied volatity was 26.14, the open interest changed by -6 which decreased total open position to 88

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 26.9, which was -5.2 lower than the previous day. The implied volatity was 26.57, the open interest changed by 7 which increased total open position to 95

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 32.75, which was -10.9 lower than the previous day. The implied volatity was 28.15, the open interest changed by 35 which increased total open position to 88

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 42.2, which was -4.2 lower than the previous day. The implied volatity was 29.41, the open interest changed by 2 which increased total open position to 55

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 48.85, which was -2.45 lower than the previous day. The implied volatity was 27.05, the open interest changed by 8 which increased total open position to 53

On 20 Nov MPHASIS was trading at 2740.40. The strike last trading price was 51.3, which was -8.5 lower than the previous day. The implied volatity was 28.64, the open interest changed by 21 which increased total open position to 46

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 59.8, which was -20.2 lower than the previous day. The implied volatity was 27.56, the open interest changed by 20 which increased total open position to 24

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 80, which was -2.2 lower than the previous day. The implied volatity was 28.04, the open interest changed by 0 which decreased total open position to 3

On 17 Nov MPHASIS was trading at 2688.70. The strike last trading price was 79.5, which was 27 higher than the previous day. The implied volatity was 29.80, the open interest changed by 2 which increased total open position to 3

On 14 Nov MPHASIS was trading at 2772.10. The strike last trading price was 52.5, which was -32.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov MPHASIS was trading at 2822.00. The strike last trading price was 85.2, which was 0 lower than the previous day. The implied volatity was 5.31, 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 85.2, which was 0 lower than the previous day. The implied volatity was 5.47, 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 85.2, which was 0 lower than the previous day. The implied volatity was 4.53, 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 85.2, which was 0 lower than the previous day. The implied volatity was 4.19, the open interest changed by 0 which decreased total open position to 0

On 4 Nov MPHASIS was trading at 2766.60. The strike last trading price was 85.2, which was 0 lower than the previous day. The implied volatity was 3.89, the open interest changed by 0 which decreased total open position to 0

On 3 Nov MPHASIS was trading at 2784.20. The strike last trading price was 85.2, which was 0 lower than the previous day. The implied volatity was 4.30, 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 85.2, 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 85.2, which was 0 lower than the previous day. The implied volatity was 6.51, 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 85.2, which was 0 lower than the previous day. The implied volatity was 6.16, 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