MPHASIS

Mphasis Limited

2625.7 -193.60 (-6.87%)

L: 2616.1 H: 2759

Back to Option Chain

Historical option data for MPHASIS
04 Feb 2026 11:02 AM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MPHASIS 24-FEB-2026 2750 CE
Delta: 0.31 Vega: 2.18 Theta: -2.08 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	2618.60	40.9 ₹ 11,247.5	-88.7 -24392.50	34.68	141 38,775	16 4,400	117 32,175
3 Feb	2819.30	129.6 ₹ 35,640	42.95 11811.25	29.91	26 7,150	-7 -1,925	101 27,775
2 Feb	2761.40	88.3 ₹ 24,282.5	-11.75 -3231.25	26.31	176 48,400	7 1,925	107 29,425
1 Feb	2769.90	100 ₹ 27,500	0.7 192.50	32.15	135 37,125	-3 -825	99 27,225
30 Jan	2759.00	99 ₹ 27,225	-10.85 -2983.75	30.24	183 50,325	7 1,925	103 28,325

29 Jan	2772.80	106.3 ₹ 29,232.5	-38.95 -10711.25	29.06	59 16,225	10 2,750	99 27,225
28 Jan	2833.70	144.65 ₹ 39,778.75	6.1 1677.50	25.88	30 8,250	0 0	90 24,750
27 Jan	2806.10	145.8 ₹ 40,095	40.4 11110.00	29.26	98 26,950	5 1,375	91 25,025
23 Jan	2752.80	100.8 ₹ 27,720	-75 -20625.00	28.17	179 49,225	84 23,100	85 23,375
22 Jan	2810.10	175.8 ₹ 48,345	33.9 9322.50	40.81	3 825	0 0	1 275
21 Jan	2798.90	141.9 ₹ 39,022.5	-49.55 -13626.25	35.57	1 275	0 0	0 0
20 Jan	2815.70	191.45 ₹ 52,648.75	0 0.00	-	0 0	0 0	0 0
19 Jan	2889.80	191.45 ₹ 52,648.75	0 0.00	-	0 0	0 0	0 0
16 Jan	2886.50	191.45 ₹ 52,648.75	0 0.00	-	0 0	0 0	0 0
14 Jan	2788.80	191.45 ₹ 52,648.75	0 0.00	-	0 0	0 0	0 0
13 Jan	2873.70	191.45 ₹ 52,648.75	0 0.00	-	0 0	0 0	0 0
12 Jan	2832.20	191.45 ₹ 52,648.75	0 0.00	-	0 0	0 0	0 0
9 Jan	2838.20	191.45 ₹ 52,648.75	0 0.00	-	0 0	0 0	0 0
8 Jan	2817.20	191.45 ₹ 52,648.75	0 0.00	-	0 0	0 0	0 0
7 Jan	2874.80	191.45 ₹ 52,648.75	0 0.00	-	0 0	0 0	0 0
6 Jan	2816.00	191.45 ₹ 52,648.75	0 0.00	-	0 0	0 0	0 0
5 Jan	2801.90	191.45 ₹ 52,648.75	0 0.00	-	0 0	0 0	0 0
2 Jan	2807.20	191.45 ₹ 52,648.75	0 0.00	-	0 0	0 0	0 0
1 Jan	2828.60	191.45 ₹ 52,648.75	0 0.00	-	0 0	0 0	0 0
31 Dec	2791.20	191.45 ₹ 52,648.75	- NaN	-	0 0	0 0	0 0

For Mphasis Limited - strike price 2750 expiring on 24FEB2026

Delta for 2750 CE is 0.31

Historical price for 2750 CE is as follows

On 4 Feb MPHASIS was trading at 2618.60. The strike last trading price was 40.9, which was -88.7 lower than the previous day. The implied volatity was 34.68, the open interest changed by 16 which increased total open position to 117

On 3 Feb MPHASIS was trading at 2819.30. The strike last trading price was 129.6, which was 42.95 higher than the previous day. The implied volatity was 29.91, the open interest changed by -7 which decreased total open position to 101

On 2 Feb MPHASIS was trading at 2761.40. The strike last trading price was 88.3, which was -11.75 lower than the previous day. The implied volatity was 26.31, the open interest changed by 7 which increased total open position to 107

On 1 Feb MPHASIS was trading at 2769.90. The strike last trading price was 100, which was 0.7 higher than the previous day. The implied volatity was 32.15, the open interest changed by -3 which decreased total open position to 99

On 30 Jan MPHASIS was trading at 2759.00. The strike last trading price was 99, which was -10.85 lower than the previous day. The implied volatity was 30.24, the open interest changed by 7 which increased total open position to 103

On 29 Jan MPHASIS was trading at 2772.80. The strike last trading price was 106.3, which was -38.95 lower than the previous day. The implied volatity was 29.06, the open interest changed by 10 which increased total open position to 99

On 28 Jan MPHASIS was trading at 2833.70. The strike last trading price was 144.65, which was 6.1 higher than the previous day. The implied volatity was 25.88, the open interest changed by 0 which decreased total open position to 90

On 27 Jan MPHASIS was trading at 2806.10. The strike last trading price was 145.8, which was 40.4 higher than the previous day. The implied volatity was 29.26, the open interest changed by 5 which increased total open position to 91

On 23 Jan MPHASIS was trading at 2752.80. The strike last trading price was 100.8, which was -75 lower than the previous day. The implied volatity was 28.17, the open interest changed by 84 which increased total open position to 85

On 22 Jan MPHASIS was trading at 2810.10. The strike last trading price was 175.8, which was 33.9 higher than the previous day. The implied volatity was 40.81, the open interest changed by 0 which decreased total open position to 1

On 21 Jan MPHASIS was trading at 2798.90. The strike last trading price was 141.9, which was -49.55 lower than the previous day. The implied volatity was 35.57, the open interest changed by 0 which decreased total open position to 0

On 20 Jan MPHASIS was trading at 2815.70. The strike last trading price was 191.45, 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 Jan MPHASIS was trading at 2889.80. The strike last trading price was 191.45, 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 Jan MPHASIS was trading at 2886.50. The strike last trading price was 191.45, 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 Jan MPHASIS was trading at 2788.80. The strike last trading price was 191.45, 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 Jan MPHASIS was trading at 2873.70. The strike last trading price was 191.45, 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 Jan MPHASIS was trading at 2832.20. The strike last trading price was 191.45, 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 Jan MPHASIS was trading at 2838.20. The strike last trading price was 191.45, 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 Jan MPHASIS was trading at 2817.20. The strike last trading price was 191.45, 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 Jan MPHASIS was trading at 2874.80. The strike last trading price was 191.45, 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 Jan MPHASIS was trading at 2816.00. The strike last trading price was 191.45, 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 Jan MPHASIS was trading at 2801.90. The strike last trading price was 191.45, 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 Jan MPHASIS was trading at 2807.20. The strike last trading price was 191.45, 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 Jan MPHASIS was trading at 2828.60. The strike last trading price was 191.45, 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 Dec MPHASIS was trading at 2791.20. The strike last trading price was 191.45, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

MPHASIS 24FEB2026 2750 PE
Delta: -0.73 Vega: 2.02 Theta: -0.84 Gamma: 0
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
4 Feb	2618.60	143.5 ₹ 39,462.5	96.9 26647.50	28.05	35 9,625	-21 -5,775	228 62,700
3 Feb	2819.30	47.95 ₹ 13,186.25	-20.35 -5596.25	31.6	165 45,375	99 27,225	249 68,475
2 Feb	2761.40	65.65 ₹ 18,053.75	0.4 110.00	30.04	87 23,925	-7 -1,925	150 41,250
1 Feb	2769.90	72 ₹ 19,800	-6.5 -1787.50	30.12	91 25,025	-1 -275	159 43,725
30 Jan	2759.00	79 ₹ 21,725	8.7 2392.50	31.57	230 63,250	22 6,050	160 44,000
29 Jan	2772.80	70.7 ₹ 19,442.5	18.75 5156.25	30.42	316 86,900	24 6,600	139 38,225
28 Jan	2833.70	51.5 ₹ 14,162.5	-11.55 -3176.25	31.94	143 39,325	-20 -5,500	118 32,450
27 Jan	2806.10	61 ₹ 16,775	-36.15 -9941.25	33.22	226 62,150	31 8,525	139 38,225
23 Jan	2752.80	100.2 ₹ 27,555	20.5 5637.50	33.88	924 2,54,100	85 23,375	107 29,425
22 Jan	2810.10	78.85 ₹ 21,683.75	4.85 1333.75	-	0 0	0 0	22 6,050
21 Jan	2798.90	78.85 ₹ 21,683.75	4.85 1333.75	31.11	42 11,550	21 5,775	22 6,050
20 Jan	2815.70	74 ₹ 20,350	-46.35 -12746.25	33.81	3 825	2 550	2 550
19 Jan	2889.80	120.35 ₹ 33,096.25	0 0.00	4.5	0 0	0 0	0 0
16 Jan	2886.50	120.35 ₹ 33,096.25	0 0.00	4.5	0 0	0 0	0 0
14 Jan	2788.80	120.35 ₹ 33,096.25	0 0.00	2.1	0 0	0 0	0 0
13 Jan	2873.70	120.35 ₹ 33,096.25	0 0.00	3.06	0 0	0 0	0 0
12 Jan	2832.20	120.35 ₹ 33,096.25	0 0.00	2.96	0 0	0 0	0 0
9 Jan	2838.20	120.35 ₹ 33,096.25	0 0.00	3.18	0 0	0 0	0 0
8 Jan	2817.20	120.35 ₹ 33,096.25	0 0.00	2.66	0 0	0 0	0 0
7 Jan	2874.80	120.35 ₹ 33,096.25	0 0.00	3.98	0 0	0 0	0 0
6 Jan	2816.00	120.35 ₹ 33,096.25	0 0.00	2.8	0 0	0 0	0 0
5 Jan	2801.90	120.35 ₹ 33,096.25	0 0.00	2.17	0 0	0 0	0 0
2 Jan	2807.20	120.35 ₹ 33,096.25	0 0.00	2.52	0 0	0 0	0 0
1 Jan	2828.60	120.35 ₹ 33,096.25	0 0.00	2.91	0 0	0 0	0 0
31 Dec	2791.20	120.35 ₹ 33,096.25	- NaN	-	0 0	0 0	0 0

For Mphasis Limited - strike price 2750 expiring on 24FEB2026

Delta for 2750 PE is -0.73

Historical price for 2750 PE is as follows

On 4 Feb MPHASIS was trading at 2618.60. The strike last trading price was 143.5, which was 96.9 higher than the previous day. The implied volatity was 28.05, the open interest changed by -21 which decreased total open position to 228

On 3 Feb MPHASIS was trading at 2819.30. The strike last trading price was 47.95, which was -20.35 lower than the previous day. The implied volatity was 31.6, the open interest changed by 99 which increased total open position to 249

On 2 Feb MPHASIS was trading at 2761.40. The strike last trading price was 65.65, which was 0.4 higher than the previous day. The implied volatity was 30.04, the open interest changed by -7 which decreased total open position to 150

On 1 Feb MPHASIS was trading at 2769.90. The strike last trading price was 72, which was -6.5 lower than the previous day. The implied volatity was 30.12, the open interest changed by -1 which decreased total open position to 159

On 30 Jan MPHASIS was trading at 2759.00. The strike last trading price was 79, which was 8.7 higher than the previous day. The implied volatity was 31.57, the open interest changed by 22 which increased total open position to 160

On 29 Jan MPHASIS was trading at 2772.80. The strike last trading price was 70.7, which was 18.75 higher than the previous day. The implied volatity was 30.42, the open interest changed by 24 which increased total open position to 139

On 28 Jan MPHASIS was trading at 2833.70. The strike last trading price was 51.5, which was -11.55 lower than the previous day. The implied volatity was 31.94, the open interest changed by -20 which decreased total open position to 118

On 27 Jan MPHASIS was trading at 2806.10. The strike last trading price was 61, which was -36.15 lower than the previous day. The implied volatity was 33.22, the open interest changed by 31 which increased total open position to 139

On 23 Jan MPHASIS was trading at 2752.80. The strike last trading price was 100.2, which was 20.5 higher than the previous day. The implied volatity was 33.88, the open interest changed by 85 which increased total open position to 107

On 22 Jan MPHASIS was trading at 2810.10. The strike last trading price was 78.85, which was 4.85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 22

On 21 Jan MPHASIS was trading at 2798.90. The strike last trading price was 78.85, which was 4.85 higher than the previous day. The implied volatity was 31.11, the open interest changed by 21 which increased total open position to 22

On 20 Jan MPHASIS was trading at 2815.70. The strike last trading price was 74, which was -46.35 lower than the previous day. The implied volatity was 33.81, the open interest changed by 2 which increased total open position to 2

On 19 Jan MPHASIS was trading at 2889.80. The strike last trading price was 120.35, which was 0 lower than the previous day. The implied volatity was 4.5, the open interest changed by 0 which decreased total open position to 0

On 16 Jan MPHASIS was trading at 2886.50. The strike last trading price was 120.35, which was 0 lower than the previous day. The implied volatity was 4.5, the open interest changed by 0 which decreased total open position to 0

On 14 Jan MPHASIS was trading at 2788.80. The strike last trading price was 120.35, which was 0 lower than the previous day. The implied volatity was 2.1, the open interest changed by 0 which decreased total open position to 0

On 13 Jan MPHASIS was trading at 2873.70. The strike last trading price was 120.35, which was 0 lower than the previous day. The implied volatity was 3.06, the open interest changed by 0 which decreased total open position to 0

On 12 Jan MPHASIS was trading at 2832.20. The strike last trading price was 120.35, 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 Jan MPHASIS was trading at 2838.20. The strike last trading price was 120.35, which was 0 lower than the previous day. The implied volatity was 3.18, the open interest changed by 0 which decreased total open position to 0

On 8 Jan MPHASIS was trading at 2817.20. The strike last trading price was 120.35, which was 0 lower than the previous day. The implied volatity was 2.66, the open interest changed by 0 which decreased total open position to 0

On 7 Jan MPHASIS was trading at 2874.80. The strike last trading price was 120.35, which was 0 lower than the previous day. The implied volatity was 3.98, the open interest changed by 0 which decreased total open position to 0

On 6 Jan MPHASIS was trading at 2816.00. The strike last trading price was 120.35, which was 0 lower than the previous day. The implied volatity was 2.8, the open interest changed by 0 which decreased total open position to 0

On 5 Jan MPHASIS was trading at 2801.90. The strike last trading price was 120.35, which was 0 lower than the previous day. The implied volatity was 2.17, the open interest changed by 0 which decreased total open position to 0

On 2 Jan MPHASIS was trading at 2807.20. The strike last trading price was 120.35, which was 0 lower than the previous day. The implied volatity was 2.52, the open interest changed by 0 which decreased total open position to 0

On 1 Jan MPHASIS was trading at 2828.60. The strike last trading price was 120.35, which was 0 lower than the previous day. The implied volatity was 2.91, the open interest changed by 0 which decreased total open position to 0

On 31 Dec MPHASIS was trading at 2791.20. The strike last trading price was 120.35, which was - lower than the previous day. The implied volatity was -, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD