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 2750 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	185 ₹ 50,875	-4.7 -1292.50	-	0 0	-1 -275	0 0
8 Dec	2896.80	185 ₹ 50,875	-4.7 -1292.50	32.26	1 275	0 0	106 29,150
5 Dec	2953.60	189.7 ₹ 52,167.5	38.4 10560.00	-	0 0	-3 -825	0 0
4 Dec	2908.40	189.7 ₹ 52,167.5	38.4 10560.00	20.49	14 3,850	-3 -825	106 29,150
3 Dec	2861.00	156.8 ₹ 43,120	21.05 5788.75	23.81	16 4,400	-4 -1,100	109 29,975
2 Dec	2838.10	147.55 ₹ 40,576.25	9.65 2653.75	24.35	22 6,050	5 1,375	113 31,075
1 Dec	2832.30	137.7 ₹ 37,867.5	15.95 4386.25	25.39	35 9,625	-2 -550	110 30,250
28 Nov	2811.40	120.9 ₹ 33,247.5	3 825.00	22.00	48 13,200	7 1,925	113 31,075
27 Nov	2791.50	118 ₹ 32,450	-7.85 -2158.75	23.00	44 12,100	0 0	106 29,150
26 Nov	2800.20	125 ₹ 34,375	-4.6 -1265.00	24.53	77 21,175	3 825	108 29,700
25 Nov	2797.20	120.9 ₹ 33,247.5	8.4 2310.00	23.77	217 59,675	-13 -3,575	106 29,150
24 Nov	2765.30	116.2 ₹ 31,955	15.15 4166.25	25.89	481 1,32,275	-35 -9,625	119 32,725
21 Nov	2747.10	96.2 ₹ 26,455	-4.9 -1347.50	25.20	298 81,950	2 550	153 42,075
20 Nov	2740.40	104 ₹ 28,600	11.55 3176.25	25.22	327 89,925	85 23,375	150 41,250
19 Nov	2713.70	90 ₹ 24,750	17.5 4812.50	26.06	143 39,325	32 8,800	64 17,600
18 Nov	2658.50	71.6 ₹ 19,690	-18.45 -5073.75	26.61	67 18,425	13 3,575	36 9,900

17 Nov	2688.70	89 ₹ 24,475	-144.05 -39613.75	28.67	31 8,525	21 5,775	21 5,775
14 Nov	2772.10	233.05 ₹ 64,088.75	0 0.00	-	0 0	0 0	0 0
13 Nov	2822.00	233.05 ₹ 64,088.75	0 0.00	-	0 0	0 0	0 0
12 Nov	2825.80	233.05 ₹ 64,088.75	0 0.00	-	0 0	0 0	0 0
11 Nov	2777.50	233.05 ₹ 64,088.75	0 0.00	-	0 0	0 0	0 0
10 Nov	2776.20	233.05 ₹ 64,088.75	0 0.00	-	0 0	0 0	0 0
7 Nov	2736.00	233.05 ₹ 64,088.75	0 0.00	-	0 0	0 0	0 0
6 Nov	2773.90	233.05 ₹ 64,088.75	0 0.00	-	0 0	0 0	0 0
4 Nov	2766.60	233.05 ₹ 64,088.75	0 0.00	-	0 0	0 0	0 0
3 Nov	2784.20	233.05 ₹ 64,088.75	0 0.00	-	0 0	0 0	0 0
31 Oct	2764.40	233.05 ₹ 64,088.75	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	233.05 ₹ 64,088.75	0 0.00	-	0 0	0 0	0 0
29 Oct	2874.60	233.05 ₹ 64,088.75	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 2750 expiring on 30DEC2025

Delta for 2750 CE is -

Historical price for 2750 CE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 185, which was -4.7 lower than the previous day. The implied volatity was -, the open interest changed by -1 which decreased total open position to 0

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 185, which was -4.7 lower than the previous day. The implied volatity was 32.26, the open interest changed by 0 which decreased total open position to 106

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 189.7, which was 38.4 higher than the previous day. The implied volatity was -, the open interest changed by -3 which decreased total open position to 0

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 189.7, which was 38.4 higher than the previous day. The implied volatity was 20.49, the open interest changed by -3 which decreased total open position to 106

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 156.8, which was 21.05 higher than the previous day. The implied volatity was 23.81, the open interest changed by -4 which decreased total open position to 109

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 147.55, which was 9.65 higher than the previous day. The implied volatity was 24.35, the open interest changed by 5 which increased total open position to 113

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 137.7, which was 15.95 higher than the previous day. The implied volatity was 25.39, the open interest changed by -2 which decreased total open position to 110

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 120.9, which was 3 higher than the previous day. The implied volatity was 22.00, the open interest changed by 7 which increased total open position to 113

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 118, which was -7.85 lower than the previous day. The implied volatity was 23.00, the open interest changed by 0 which decreased total open position to 106

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 125, which was -4.6 lower than the previous day. The implied volatity was 24.53, the open interest changed by 3 which increased total open position to 108

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 120.9, which was 8.4 higher than the previous day. The implied volatity was 23.77, the open interest changed by -13 which decreased total open position to 106

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 116.2, which was 15.15 higher than the previous day. The implied volatity was 25.89, the open interest changed by -35 which decreased total open position to 119

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 96.2, which was -4.9 lower than the previous day. The implied volatity was 25.20, the open interest changed by 2 which increased total open position to 153

On 20 Nov MPHASIS was trading at 2740.40. The strike last trading price was 104, which was 11.55 higher than the previous day. The implied volatity was 25.22, the open interest changed by 85 which increased total open position to 150

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 90, which was 17.5 higher than the previous day. The implied volatity was 26.06, the open interest changed by 32 which increased total open position to 64

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 71.6, which was -18.45 lower than the previous day. The implied volatity was 26.61, the open interest changed by 13 which increased total open position to 36

On 17 Nov MPHASIS was trading at 2688.70. The strike last trading price was 89, which was -144.05 lower than the previous day. The implied volatity was 28.67, the open interest changed by 21 which increased total open position to 21

On 14 Nov MPHASIS was trading at 2772.10. The strike last trading price was 233.05, 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 13 Nov MPHASIS was trading at 2822.00. The strike last trading price was 233.05, 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 12 Nov MPHASIS was trading at 2825.80. The strike last trading price was 233.05, 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 11 Nov MPHASIS was trading at 2777.50. The strike last trading price was 233.05, 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 Nov MPHASIS was trading at 2776.20. The strike last trading price was 233.05, 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 7 Nov MPHASIS was trading at 2736.00. The strike last trading price was 233.05, 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 Nov MPHASIS was trading at 2773.90. The strike last trading price was 233.05, 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 4 Nov MPHASIS was trading at 2766.60. The strike last trading price was 233.05, 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 Nov MPHASIS was trading at 2784.20. The strike last trading price was 233.05, 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 31 Oct MPHASIS was trading at 2764.40. The strike last trading price was 233.05, 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 233.05, 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 29 Oct MPHASIS was trading at 2874.60. The strike last trading price was 233.05, 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

MPHASIS 30DEC2025 2750 PE
Delta: -0.20 Vega: 1.93 Theta: -0.99 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	19.85 ₹ 5,458.75	2.75 756.25	25.17	477 1,31,175	-63 -17,325	468 1,28,700
8 Dec	2896.80	17.15 ₹ 4,716.25	6.65 1828.75	24.64	164 45,100	15 4,125	531 1,46,025
5 Dec	2953.60	10.5 ₹ 2,887.5	-6.2 -1705.00	24.46	660 1,81,500	329 90,475	516 1,41,900
4 Dec	2908.40	16.2 ₹ 4,455	-13.6 -3740.00	24.62	360 99,000	18 4,950	189 51,975
3 Dec	2861.00	28 ₹ 7,700	-9.45 -2598.75	25.28	178 48,950	7 1,925	172 47,300
2 Dec	2838.10	35.95 ₹ 9,886.25	-2.25 -618.75	26.45	90 24,750	15 4,125	165 45,375
1 Dec	2832.30	38.65 ₹ 10,628.75	-8.95 -2461.25	25.00	90 24,750	11 3,025	151 41,525
28 Nov	2811.40	48.4 ₹ 13,310	-4.7 -1292.50	25.52	144 39,600	19 5,225	142 39,050
27 Nov	2791.50	53 ₹ 14,575	-2.1 -577.50	25.50	85 23,375	13 3,575	124 34,100
26 Nov	2800.20	55.25 ₹ 15,193.75	-10.95 -3011.25	26.03	117 32,175	5 1,375	111 30,525
25 Nov	2797.20	68 ₹ 18,700	-13.75 -3781.25	29.11	204 56,100	27 7,425	102 28,050
24 Nov	2765.30	79.65 ₹ 21,903.75	-6.8 -1870.00	29.82	325 89,375	55 15,125	75 20,625
21 Nov	2747.10	89.15 ₹ 24,516.25	-2.3 -632.50	26.85	19 5,225	7 1,925	20 5,500
20 Nov	2740.40	91.45 ₹ 25,148.75	-17.45 -4798.75	28.68	11 3,025	4 1,100	12 3,300
19 Nov	2713.70	108.9 ₹ 29,947.5	40.9 11247.50	28.72	5 1,375	3 825	7 1,925
18 Nov	2658.50	68 ₹ 18,700	-22 -6050.00	-	0 0	0 0	0 0
17 Nov	2688.70	68 ₹ 18,700	-22 -6050.00	-	0 0	0 0	0 0
14 Nov	2772.10	68 ₹ 18,700	-22 -6050.00	-	0 0	0 0	0 0
13 Nov	2822.00	68 ₹ 18,700	-22 -6050.00	-	0 0	0 0	0 0
12 Nov	2825.80	68 ₹ 18,700	-22 -6050.00	28.88	6 1,650	1 275	5 1,375
11 Nov	2777.50	90 ₹ 24,750	13.55 3726.25	-	0 0	1 275	0 0
10 Nov	2776.20	90 ₹ 24,750	13.55 3726.25	29.29	4 1,100	0 0	3 825
7 Nov	2736.00	75.45 ₹ 20,748.75	-47.85 -13158.75	-	0 0	0 0	0 0
6 Nov	2773.90	75.45 ₹ 20,748.75	-47.85 -13158.75	-	0 0	0 0	0 0
4 Nov	2766.60	75.45 ₹ 20,748.75	-47.85 -13158.75	-	0 0	0 0	0 0
3 Nov	2784.20	75.45 ₹ 20,748.75	-47.85 -13158.75	-	0 0	0 0	0 0
31 Oct	2764.40	75.45 ₹ 20,748.75	-47.85 -13158.75	-	0 0	0 0	0 0
30 Oct	2893.70	75.45 ₹ 20,748.75	-47.85 -13158.75	-	0 0	3 825	0 0
29 Oct	2874.60	75.45 ₹ 20,748.75	-47.85 -13158.75	31.43	3 825	2 550	2 550

For Mphasis Limited - strike price 2750 expiring on 30DEC2025

Delta for 2750 PE is -0.20

Historical price for 2750 PE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 19.85, which was 2.75 higher than the previous day. The implied volatity was 25.17, the open interest changed by -63 which decreased total open position to 468

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 17.15, which was 6.65 higher than the previous day. The implied volatity was 24.64, the open interest changed by 15 which increased total open position to 531

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 10.5, which was -6.2 lower than the previous day. The implied volatity was 24.46, the open interest changed by 329 which increased total open position to 516

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 16.2, which was -13.6 lower than the previous day. The implied volatity was 24.62, the open interest changed by 18 which increased total open position to 189

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 28, which was -9.45 lower than the previous day. The implied volatity was 25.28, the open interest changed by 7 which increased total open position to 172

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 35.95, which was -2.25 lower than the previous day. The implied volatity was 26.45, the open interest changed by 15 which increased total open position to 165

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 38.65, which was -8.95 lower than the previous day. The implied volatity was 25.00, the open interest changed by 11 which increased total open position to 151

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 48.4, which was -4.7 lower than the previous day. The implied volatity was 25.52, the open interest changed by 19 which increased total open position to 142

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 53, which was -2.1 lower than the previous day. The implied volatity was 25.50, the open interest changed by 13 which increased total open position to 124

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 55.25, which was -10.95 lower than the previous day. The implied volatity was 26.03, the open interest changed by 5 which increased total open position to 111

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 68, which was -13.75 lower than the previous day. The implied volatity was 29.11, the open interest changed by 27 which increased total open position to 102

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 79.65, which was -6.8 lower than the previous day. The implied volatity was 29.82, the open interest changed by 55 which increased total open position to 75

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 89.15, which was -2.3 lower than the previous day. The implied volatity was 26.85, the open interest changed by 7 which increased total open position to 20

On 20 Nov MPHASIS was trading at 2740.40. The strike last trading price was 91.45, which was -17.45 lower than the previous day. The implied volatity was 28.68, the open interest changed by 4 which increased total open position to 12

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 108.9, which was 40.9 higher than the previous day. The implied volatity was 28.72, the open interest changed by 3 which increased total open position to 7

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 68, which was -22 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 68, which was -22 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 68, which was -22 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 68, which was -22 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 68, which was -22 lower than the previous day. The implied volatity was 28.88, the open interest changed by 1 which increased total open position to 5

On 11 Nov MPHASIS was trading at 2777.50. The strike last trading price was 90, which was 13.55 higher 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 90, which was 13.55 higher than the previous day. The implied volatity was 29.29, the open interest changed by 0 which decreased total open position to 3

On 7 Nov MPHASIS was trading at 2736.00. The strike last trading price was 75.45, which was -47.85 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 75.45, which was -47.85 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 75.45, which was -47.85 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 75.45, which was -47.85 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 75.45, which was -47.85 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 75.45, which was -47.85 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 29 Oct MPHASIS was trading at 2874.60. The strike last trading price was 75.45, which was -47.85 lower than the previous day. The implied volatity was 31.43, the open interest changed by 2 which increased total open position to 2

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