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 2700 CE
Delta: 0.79 Vega: 1.96 Theta: -2.26 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	217.5 ₹ 59,812.5	-3.4 -935.00	36.18	11 3,025	4 1,100	56 15,400
8 Dec	2896.80	220.4 ₹ 60,610	-40.9 -11247.50	25.18	24 6,600	-9 -2,475	53 14,575
5 Dec	2953.60	260.75 ₹ 71,706.25	22.3 6132.50	-	209 57,475	-160 -44,000	63 17,325
4 Dec	2908.40	238.45 ₹ 65,573.75	30.85 8483.75	23.92	27 7,425	-7 -1,925	223 61,325
3 Dec	2861.00	207.6 ₹ 57,090	29.6 8140.00	29.43	37 10,175	-12 -3,300	231 63,525
2 Dec	2838.10	185 ₹ 50,875	11.15 3066.25	24.10	36 9,900	-7 -1,925	244 67,100
1 Dec	2832.30	173.45 ₹ 47,698.75	14.8 4070.00	25.40	44 12,100	6 1,650	252 69,300
28 Nov	2811.40	158.65 ₹ 43,628.75	5.35 1471.25	22.94	17 4,675	0 0	246 67,650
27 Nov	2791.50	153.6 ₹ 42,240	-5.7 -1567.50	23.65	20 5,500	1 275	247 67,925
26 Nov	2800.20	158.45 ₹ 43,573.75	0.35 96.25	24.59	43 11,825	0 0	247 67,925
25 Nov	2797.20	151.9 ₹ 41,772.5	8.25 2268.75	23.04	102 28,050	6 1,650	248 68,200
24 Nov	2765.30	144.35 ₹ 39,696.25	17.9 4922.50	25.13	321 88,275	-10 -2,750	242 66,550
21 Nov	2747.10	125.3 ₹ 34,457.5	-1.25 -343.75	25.75	290 79,750	-41 -11,275	252 69,300
20 Nov	2740.40	130 ₹ 35,750	12.7 3492.50	24.56	467 1,28,425	-34 -9,350	293 80,575

19 Nov	2713.70	113.1 ₹ 31,102.5	17.15 4716.25	25.48	592 1,62,800	7 1,925	326 89,650
18 Nov	2658.50	95 ₹ 26,125	-19.05 -5238.75	27.18	964 2,65,100	228 62,700	318 87,450
17 Nov	2688.70	112 ₹ 30,800	-56 -15400.00	28.69	124 34,100	74 20,350	89 24,475
14 Nov	2772.10	172 ₹ 47,300	-47.75 -13131.25	28.89	6 1,650	3 825	15 4,125
13 Nov	2822.00	219.75 ₹ 60,431.25	19.75 5431.25	-	0 0	-1 -275	0 0
12 Nov	2825.80	219.75 ₹ 60,431.25	19.75 5431.25	30.22	1 275	0 0	13 3,575
11 Nov	2777.50	200 ₹ 55,000	31.1 8552.50	-	0 0	5 1,375	0 0
10 Nov	2776.20	200 ₹ 55,000	31.1 8552.50	34.14	7 1,925	0 0	8 2,200
7 Nov	2736.00	168.9 ₹ 46,447.5	-4.4 -1210.00	-	0 0	0 0	0 0
6 Nov	2773.90	168.9 ₹ 46,447.5	-4.4 -1210.00	24.88	2 550	-1 -275	7 1,925
4 Nov	2766.60	173.3 ₹ 47,657.5	-8.7 -2392.50	26.53	3 825	0 0	11 3,025
3 Nov	2784.20	182 ₹ 50,050	1.5 412.50	24.74	5 1,375	3 825	12 3,300
31 Oct	2764.40	178 ₹ 48,950	-82.35 -22646.25	-	8 2,200	6 1,650	8 2,200
30 Oct	2893.70	260.35 ₹ 71,596.25	61.35 16871.25	-	0 0	0 0	0 0
29 Oct	2874.60	260.35 ₹ 71,596.25	61.35 16871.25	27.10	1 275	0 0	2 550
27 Oct	2888.70	199 ₹ 54,725	-1 -275.00	-	0 0	0 0	0 0
24 Oct	2818.90	199 ₹ 54,725	-1 -275.00	-	0 0	0 0	0 0
23 Oct	2799.20	199 ₹ 54,725	-1 -275.00	-	0 0	0 0	0 0
21 Oct	2740.70	199 ₹ 54,725	-1 -275.00	-	0 0	1 275	0 0
20 Oct	2747.50	199 ₹ 54,725	-1 -275.00	30.67	2 550	1 275	2 550
17 Oct	2693.70	200 ₹ 55,000	0.25 68.75	-	0 0	0 0	0 0
16 Oct	2783.60	200 ₹ 55,000	0.25 68.75	-	0 0	0 0	0 0
15 Oct	2781.90	200 ₹ 55,000	0.25 68.75	-	0 0	0 0	0 0
14 Oct	2745.30	200 ₹ 55,000	0.25 68.75	-	0 0	0 0	0 0
13 Oct	2750.20	200 ₹ 55,000	0.25 68.75	-	0 0	0 0	0 0
10 Oct	2783.20	200 ₹ 55,000	0.25 68.75	-	0 0	0 0	0 0
9 Oct	2807.20	200 ₹ 55,000	0.25 68.75	-	0 0	0 0	0 0
8 Oct	2799.80	200 ₹ 55,000	0.25 68.75	-	0 0	0 0	0 0
7 Oct	2817.70	200 ₹ 55,000	0.25 68.75	-	0 0	1 275	0 0
6 Oct	2792.30	200 ₹ 55,000	0.25 68.75	-	1 275	0 0	0 0
3 Oct	2736.90	199.75 ₹ 54,931.25	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 2700 expiring on 30DEC2025

Delta for 2700 CE is 0.79

Historical price for 2700 CE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 217.5, which was -3.4 lower than the previous day. The implied volatity was 36.18, the open interest changed by 4 which increased total open position to 56

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 220.4, which was -40.9 lower than the previous day. The implied volatity was 25.18, the open interest changed by -9 which decreased total open position to 53

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 260.75, which was 22.3 higher than the previous day. The implied volatity was -, the open interest changed by -160 which decreased total open position to 63

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 238.45, which was 30.85 higher than the previous day. The implied volatity was 23.92, the open interest changed by -7 which decreased total open position to 223

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 207.6, which was 29.6 higher than the previous day. The implied volatity was 29.43, the open interest changed by -12 which decreased total open position to 231

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 185, which was 11.15 higher than the previous day. The implied volatity was 24.10, the open interest changed by -7 which decreased total open position to 244

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 173.45, which was 14.8 higher than the previous day. The implied volatity was 25.40, the open interest changed by 6 which increased total open position to 252

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 158.65, which was 5.35 higher than the previous day. The implied volatity was 22.94, the open interest changed by 0 which decreased total open position to 246

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 153.6, which was -5.7 lower than the previous day. The implied volatity was 23.65, the open interest changed by 1 which increased total open position to 247

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 158.45, which was 0.35 higher than the previous day. The implied volatity was 24.59, the open interest changed by 0 which decreased total open position to 247

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 151.9, which was 8.25 higher than the previous day. The implied volatity was 23.04, the open interest changed by 6 which increased total open position to 248

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 144.35, which was 17.9 higher than the previous day. The implied volatity was 25.13, the open interest changed by -10 which decreased total open position to 242

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 125.3, which was -1.25 lower than the previous day. The implied volatity was 25.75, the open interest changed by -41 which decreased total open position to 252

On 20 Nov MPHASIS was trading at 2740.40. The strike last trading price was 130, which was 12.7 higher than the previous day. The implied volatity was 24.56, the open interest changed by -34 which decreased total open position to 293

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 113.1, which was 17.15 higher than the previous day. The implied volatity was 25.48, the open interest changed by 7 which increased total open position to 326

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 95, which was -19.05 lower than the previous day. The implied volatity was 27.18, the open interest changed by 228 which increased total open position to 318

On 17 Nov MPHASIS was trading at 2688.70. The strike last trading price was 112, which was -56 lower than the previous day. The implied volatity was 28.69, the open interest changed by 74 which increased total open position to 89

On 14 Nov MPHASIS was trading at 2772.10. The strike last trading price was 172, which was -47.75 lower than the previous day. The implied volatity was 28.89, the open interest changed by 3 which increased total open position to 15

On 13 Nov MPHASIS was trading at 2822.00. The strike last trading price was 219.75, which was 19.75 higher than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 12 Nov MPHASIS was trading at 2825.80. The strike last trading price was 219.75, which was 19.75 higher than the previous day. The implied volatity was 30.22, the open interest changed by 0 which decreased total open position to 13

On 11 Nov MPHASIS was trading at 2777.50. The strike last trading price was 200, which was 31.1 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 10 Nov MPHASIS was trading at 2776.20. The strike last trading price was 200, which was 31.1 higher than the previous day. The implied volatity was 34.14, the open interest changed by 0 which decreased total open position to 8

On 7 Nov MPHASIS was trading at 2736.00. The strike last trading price was 168.9, which was -4.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 6 Nov MPHASIS was trading at 2773.90. The strike last trading price was 168.9, which was -4.4 lower than the previous day. The implied volatity was 24.88, the open interest changed by -1 which decreased total open position to 7

On 4 Nov MPHASIS was trading at 2766.60. The strike last trading price was 173.3, which was -8.7 lower than the previous day. The implied volatity was 26.53, the open interest changed by 0 which decreased total open position to 11

On 3 Nov MPHASIS was trading at 2784.20. The strike last trading price was 182, which was 1.5 higher than the previous day. The implied volatity was 24.74, the open interest changed by 3 which increased total open position to 12

On 31 Oct MPHASIS was trading at 2764.40. The strike last trading price was 178, which was -82.35 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 8

On 30 Oct MPHASIS was trading at 2893.70. The strike last trading price was 260.35, which was 61.35 higher 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 260.35, which was 61.35 higher than the previous day. The implied volatity was 27.10, 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 199, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Oct MPHASIS was trading at 2818.90. The strike last trading price was 199, which was -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 199, which was -1 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 199, which was -1 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 20 Oct MPHASIS was trading at 2747.50. The strike last trading price was 199, which was -1 lower than the previous day. The implied volatity was 30.67, the open interest changed by 1 which increased total open position to 2

On 17 Oct MPHASIS was trading at 2693.70. The strike last trading price was 200, which was 0.25 higher 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 200, which was 0.25 higher 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 200, which was 0.25 higher 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 200, which was 0.25 higher 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 200, which was 0.25 higher 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 200, which was 0.25 higher 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 200, which was 0.25 higher 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 200, which was 0.25 higher 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 200, which was 0.25 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 6 Oct MPHASIS was trading at 2792.30. The strike last trading price was 200, which was 0.25 higher 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 199.75, 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 2700 PE
Delta: -0.13 Vega: 1.46 Theta: -0.79 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	11.85 ₹ 3,258.75	1.35 371.25	25.69	258 70,950	19 5,225	336 92,400
8 Dec	2896.80	11.1 ₹ 3,052.5	4.5 1237.50	26.62	293 80,575	20 5,500	316 86,900
5 Dec	2953.60	6.65 ₹ 1,828.75	-3.7 -1017.50	25.45	326 89,650	-110 -30,250	297 81,675
4 Dec	2908.40	10.15 ₹ 2,791.25	-8.75 -2406.25	25.30	573 1,57,575	23 6,325	407 1,11,925
3 Dec	2861.00	18.1 ₹ 4,977.5	-6.55 -1801.25	25.72	659 1,81,225	3 825	456 1,25,400
2 Dec	2838.10	24 ₹ 6,600	-1.4 -385.00	26.76	346 95,150	49 13,475	458 1,25,950
1 Dec	2832.30	25.55 ₹ 7,026.25	-6.95 -1911.25	25.26	202 55,550	-48 -13,200	410 1,12,750
28 Nov	2811.40	32.2 ₹ 8,855	-5.4 -1485.00	25.32	115 31,625	16 4,400	459 1,26,225
27 Nov	2791.50	37.45 ₹ 10,298.75	-1.35 -371.25	25.89	413 1,13,575	-10 -2,750	447 1,22,925
26 Nov	2800.20	38.65 ₹ 10,628.75	-7.4 -2035.00	26.10	578 1,58,950	17 4,675	456 1,25,400
25 Nov	2797.20	48 ₹ 13,200	-11.55 -3176.25	28.51	533 1,46,575	24 6,600	446 1,22,650
24 Nov	2765.30	57.55 ₹ 15,826.25	-6.1 -1677.50	29.15	708 1,94,700	102 28,050	422 1,16,050
21 Nov	2747.10	66.5 ₹ 18,287.5	0.15 41.25	26.81	474 1,30,350	28 7,700	320 88,000
20 Nov	2740.40	65 ₹ 17,875	-15.75 -4331.25	27.34	213 58,575	35 9,625	291 80,025
19 Nov	2713.70	81.65 ₹ 22,453.75	-28.75 -7906.25	27.94	225 61,875	20 5,500	257 70,675
18 Nov	2658.50	111.65 ₹ 30,703.75	8 2200.00	30.10	368 1,01,200	133 36,575	238 65,450
17 Nov	2688.70	103.75 ₹ 28,531.25	35.95 9886.25	30.16	105 28,875	67 18,425	105 28,875
14 Nov	2772.10	67 ₹ 18,425	11.3 3107.50	29.11	28 7,700	3 825	38 10,450
13 Nov	2822.00	54 ₹ 14,850	2 550.00	28.95	15 4,125	3 825	36 9,900
12 Nov	2825.80	52 ₹ 14,300	-17 -4675.00	29.26	41 11,275	-8 -2,200	33 9,075
11 Nov	2777.50	69 ₹ 18,975	-18.65 -5128.75	-	0 0	1 275	0 0
10 Nov	2776.20	69 ₹ 18,975	-18.65 -5128.75	29.02	13 3,575	1 275	41 11,275
7 Nov	2736.00	87.65 ₹ 24,103.75	5.65 1553.75	29.52	4 1,100	1 275	39 10,725
6 Nov	2773.90	82 ₹ 22,550	1 275.00	31.28	2 550	0 0	38 10,450
4 Nov	2766.60	81 ₹ 22,275	9 2475.00	30.01	31 8,525	13 3,575	36 9,900
3 Nov	2784.20	72 ₹ 19,800	-8 -2200.00	29.31	6 1,650	0 0	24 6,600
31 Oct	2764.40	80 ₹ 22,000	26.25 7218.75	-	25 6,875	11 3,025	23 6,325
30 Oct	2893.70	52 ₹ 14,300	-4.35 -1196.25	31.15	12 3,300	10 2,750	11 3,025
29 Oct	2874.60	56.35 ₹ 15,496.25	-147.7 -40617.50	30.53	1 275	0 0	0 0
27 Oct	2888.70	204.05 ₹ 56,113.75	0 0.00	-	0 0	0 0	0 0
24 Oct	2818.90	204.05 ₹ 56,113.75	0 0.00	3.66	0 0	0 0	0 0
23 Oct	2799.20	204.05 ₹ 56,113.75	0 0.00	3.52	0 0	0 0	0 0
21 Oct	2740.70	204.05 ₹ 56,113.75	0 0.00	-	0 0	0 0	0 0
20 Oct	2747.50	204.05 ₹ 56,113.75	0 0.00	2.15	0 0	0 0	0 0
17 Oct	2693.70	204.05 ₹ 56,113.75	0 0.00	1.17	0 0	0 0	0 0
16 Oct	2783.60	204.05 ₹ 56,113.75	0 0.00	2.95	0 0	0 0	0 0
15 Oct	2781.90	204.05 ₹ 56,113.75	0 0.00	-	0 0	0 0	0 0
14 Oct	2745.30	204.05 ₹ 56,113.75	0 0.00	2.11	0 0	0 0	0 0
13 Oct	2750.20	204.05 ₹ 56,113.75	0 0.00	-	0 0	0 0	0 0
10 Oct	2783.20	204.05 ₹ 56,113.75	0 0.00	2.96	0 0	0 0	0 0
9 Oct	2807.20	204.05 ₹ 56,113.75	0 0.00	3.44	0 0	0 0	0 0
8 Oct	2799.80	204.05 ₹ 56,113.75	0 0.00	3.23	0 0	0 0	0 0
7 Oct	2817.70	204.05 ₹ 56,113.75	0 0.00	-	0 0	0 0	0 0
6 Oct	2792.30	204.05 ₹ 56,113.75	0 0.00	-	0 0	0 0	0 0
3 Oct	2736.90	204.05 ₹ 56,113.75	0 0.00	2.01	0 0	0 0	0 0

For Mphasis Limited - strike price 2700 expiring on 30DEC2025

Delta for 2700 PE is -0.13

Historical price for 2700 PE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 11.85, which was 1.35 higher than the previous day. The implied volatity was 25.69, the open interest changed by 19 which increased total open position to 336

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 11.1, which was 4.5 higher than the previous day. The implied volatity was 26.62, the open interest changed by 20 which increased total open position to 316

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 6.65, which was -3.7 lower than the previous day. The implied volatity was 25.45, the open interest changed by -110 which decreased total open position to 297

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 10.15, which was -8.75 lower than the previous day. The implied volatity was 25.30, the open interest changed by 23 which increased total open position to 407

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 18.1, which was -6.55 lower than the previous day. The implied volatity was 25.72, the open interest changed by 3 which increased total open position to 456

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 24, which was -1.4 lower than the previous day. The implied volatity was 26.76, the open interest changed by 49 which increased total open position to 458

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 25.55, which was -6.95 lower than the previous day. The implied volatity was 25.26, the open interest changed by -48 which decreased total open position to 410

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 32.2, which was -5.4 lower than the previous day. The implied volatity was 25.32, the open interest changed by 16 which increased total open position to 459

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 37.45, which was -1.35 lower than the previous day. The implied volatity was 25.89, the open interest changed by -10 which decreased total open position to 447

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 38.65, which was -7.4 lower than the previous day. The implied volatity was 26.10, the open interest changed by 17 which increased total open position to 456

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 48, which was -11.55 lower than the previous day. The implied volatity was 28.51, the open interest changed by 24 which increased total open position to 446

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 57.55, which was -6.1 lower than the previous day. The implied volatity was 29.15, the open interest changed by 102 which increased total open position to 422

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 66.5, which was 0.15 higher than the previous day. The implied volatity was 26.81, the open interest changed by 28 which increased total open position to 320

On 20 Nov MPHASIS was trading at 2740.40. The strike last trading price was 65, which was -15.75 lower than the previous day. The implied volatity was 27.34, the open interest changed by 35 which increased total open position to 291

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 81.65, which was -28.75 lower than the previous day. The implied volatity was 27.94, the open interest changed by 20 which increased total open position to 257

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 111.65, which was 8 higher than the previous day. The implied volatity was 30.10, the open interest changed by 133 which increased total open position to 238

On 17 Nov MPHASIS was trading at 2688.70. The strike last trading price was 103.75, which was 35.95 higher than the previous day. The implied volatity was 30.16, the open interest changed by 67 which increased total open position to 105

On 14 Nov MPHASIS was trading at 2772.10. The strike last trading price was 67, which was 11.3 higher than the previous day. The implied volatity was 29.11, the open interest changed by 3 which increased total open position to 38

On 13 Nov MPHASIS was trading at 2822.00. The strike last trading price was 54, which was 2 higher than the previous day. The implied volatity was 28.95, the open interest changed by 3 which increased total open position to 36

On 12 Nov MPHASIS was trading at 2825.80. The strike last trading price was 52, which was -17 lower than the previous day. The implied volatity was 29.26, the open interest changed by -8 which decreased total open position to 33

On 11 Nov MPHASIS was trading at 2777.50. The strike last trading price was 69, which was -18.65 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 10 Nov MPHASIS was trading at 2776.20. The strike last trading price was 69, which was -18.65 lower than the previous day. The implied volatity was 29.02, the open interest changed by 1 which increased total open position to 41

On 7 Nov MPHASIS was trading at 2736.00. The strike last trading price was 87.65, which was 5.65 higher than the previous day. The implied volatity was 29.52, the open interest changed by 1 which increased total open position to 39

On 6 Nov MPHASIS was trading at 2773.90. The strike last trading price was 82, which was 1 higher than the previous day. The implied volatity was 31.28, the open interest changed by 0 which decreased total open position to 38

On 4 Nov MPHASIS was trading at 2766.60. The strike last trading price was 81, which was 9 higher than the previous day. The implied volatity was 30.01, the open interest changed by 13 which increased total open position to 36

On 3 Nov MPHASIS was trading at 2784.20. The strike last trading price was 72, which was -8 lower than the previous day. The implied volatity was 29.31, the open interest changed by 0 which decreased total open position to 24

On 31 Oct MPHASIS was trading at 2764.40. The strike last trading price was 80, which was 26.25 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 23

On 30 Oct MPHASIS was trading at 2893.70. The strike last trading price was 52, which was -4.35 lower than the previous day. The implied volatity was 31.15, the open interest changed by 10 which increased total open position to 11

On 29 Oct MPHASIS was trading at 2874.60. The strike last trading price was 56.35, which was -147.7 lower than the previous day. The implied volatity was 30.53, 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 204.05, 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 24 Oct MPHASIS was trading at 2818.90. The strike last trading price was 204.05, which was 0 lower than the previous day. The implied volatity was 3.66, 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 204.05, which was 0 lower than the previous day. The implied volatity was 3.52, 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 204.05, 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 20 Oct MPHASIS was trading at 2747.50. The strike last trading price was 204.05, which was 0 lower than the previous day. The implied volatity was 2.15, 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 204.05, which was 0 lower than the previous day. The implied volatity was 1.17, 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 204.05, which was 0 lower than the previous day. The implied volatity was 2.95, 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 204.05, 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 14 Oct MPHASIS was trading at 2745.30. The strike last trading price was 204.05, which was 0 lower than the previous day. The implied volatity was 2.11, 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 204.05, 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 10 Oct MPHASIS was trading at 2783.20. The strike last trading price was 204.05, which was 0 lower than the previous day. The implied volatity was 2.96, 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 204.05, which was 0 lower than the previous day. The implied volatity was 3.44, 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 204.05, which was 0 lower than the previous day. The implied volatity was 3.23, 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 204.05, 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 6 Oct MPHASIS was trading at 2792.30. The strike last trading price was 204.05, 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 3 Oct MPHASIS was trading at 2736.90. The strike last trading price was 204.05, which was 0 lower than the previous day. The implied volatity was 2.01, 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