MPHASIS

Mphasis Limited

2953.6 +45.20 (1.55%)

L: 2911.9 H: 2968.9

Back to Option Chain

Historical option data for MPHASIS
05 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 2850 CE
Delta: 0.78 Vega: 2.30 Theta: -1.55 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2953.60	137 ₹ 37,675	20.2 5555.00	20.79	166 45,650	-8 -2,200	185 50,875
4 Dec	2908.40	118.95 ₹ 32,711.25	30.2 8305.00	23.26	1,482 4,07,550	-23 -6,325	198 54,450
3 Dec	2861.00	90 ₹ 24,750	9.05 2488.75	23.42	835 2,29,625	-15 -4,125	232 63,800
2 Dec	2838.10	85.55 ₹ 23,526.25	7.5 2062.50	24.35	564 1,55,100	29 7,975	243 66,825
1 Dec	2832.30	77 ₹ 21,175	7.6 2090.00	24.42	686 1,88,650	3 825	217 59,675
28 Nov	2811.40	67.5 ₹ 18,562.5	1.25 343.75	22.63	322 88,550	21 5,775	215 59,125
27 Nov	2791.50	66.8 ₹ 18,370	-6.2 -1705.00	23.51	504 1,38,600	64 17,600	195 53,625
26 Nov	2800.20	71.55 ₹ 19,676.25	-6.45 -1773.75	24.33	477 1,31,175	26 7,150	142 39,050
25 Nov	2797.20	75.3 ₹ 20,707.5	5.95 1636.25	25.65	283 77,825	3 825	116 31,900

24 Nov	2765.30	69.8 ₹ 19,195	11.6 3190.00	26.35	580 1,59,500	91 25,025	115 31,625
21 Nov	2747.10	58.15 ₹ 15,991.25	-1.95 -536.25	26.25	30 8,250	1 275	23 6,325
20 Nov	2740.40	60.1 ₹ 16,527.5	3.1 852.50	25.16	28 7,700	8 2,200	21 5,775
19 Nov	2713.70	57 ₹ 15,675	10.4 2860.00	27.64	5 1,375	2 550	12 3,300
18 Nov	2658.50	46.6 ₹ 12,815	-8.65 -2378.75	28.73	1 275	0 0	9 2,475
17 Nov	2688.70	55.5 ₹ 15,262.5	-41.3 -11357.50	29.22	11 3,025	-1 -275	8 2,200
14 Nov	2772.10	96.8 ₹ 26,620	-14.55 -4001.25	29.71	10 2,750	1 275	6 1,650
13 Nov	2822.00	111.35 ₹ 30,621.25	9.1 2502.50	27.45	4 1,100	1 275	5 1,375
12 Nov	2825.80	102.25 ₹ 28,118.75	-78.95 -21711.25	-	0 0	0 0	0 0
11 Nov	2777.50	102.25 ₹ 28,118.75	-78.95 -21711.25	-	0 0	0 0	0 0
10 Nov	2776.20	102.25 ₹ 28,118.75	-78.95 -21711.25	-	0 0	0 0	0 0
7 Nov	2736.00	102.25 ₹ 28,118.75	-78.95 -21711.25	-	0 0	0 0	0 0
6 Nov	2773.90	102.25 ₹ 28,118.75	-78.95 -21711.25	-	0 0	0 0	0 0
4 Nov	2766.60	102.25 ₹ 28,118.75	-78.95 -21711.25	-	0 0	0 0	0 0
3 Nov	2784.20	102.25 ₹ 28,118.75	-78.95 -21711.25	-	0 0	4 1,100	0 0
31 Oct	2764.40	102.25 ₹ 28,118.75	-78.95 -21711.25	-	5 1,375	4 1,100	4 1,100
30 Oct	2893.70	181.2 ₹ 49,830	0 0.00	-	0 0	0 0	0 0
29 Oct	2874.60	181.2 ₹ 49,830	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 2850 expiring on 30DEC2025

Delta for 2850 CE is 0.78

Historical price for 2850 CE is as follows

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 137, which was 20.2 higher than the previous day. The implied volatity was 20.79, the open interest changed by -8 which decreased total open position to 185

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 118.95, which was 30.2 higher than the previous day. The implied volatity was 23.26, the open interest changed by -23 which decreased total open position to 198

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 90, which was 9.05 higher than the previous day. The implied volatity was 23.42, the open interest changed by -15 which decreased total open position to 232

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 85.55, which was 7.5 higher than the previous day. The implied volatity was 24.35, the open interest changed by 29 which increased total open position to 243

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 77, which was 7.6 higher than the previous day. The implied volatity was 24.42, the open interest changed by 3 which increased total open position to 217

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 67.5, which was 1.25 higher than the previous day. The implied volatity was 22.63, the open interest changed by 21 which increased total open position to 215

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 66.8, which was -6.2 lower than the previous day. The implied volatity was 23.51, the open interest changed by 64 which increased total open position to 195

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 71.55, which was -6.45 lower than the previous day. The implied volatity was 24.33, the open interest changed by 26 which increased total open position to 142

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 75.3, which was 5.95 higher than the previous day. The implied volatity was 25.65, the open interest changed by 3 which increased total open position to 116

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 69.8, which was 11.6 higher than the previous day. The implied volatity was 26.35, the open interest changed by 91 which increased total open position to 115

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 58.15, which was -1.95 lower than the previous day. The implied volatity was 26.25, the open interest changed by 1 which increased total open position to 23

On 20 Nov MPHASIS was trading at 2740.40. The strike last trading price was 60.1, which was 3.1 higher than the previous day. The implied volatity was 25.16, the open interest changed by 8 which increased total open position to 21

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 57, which was 10.4 higher than the previous day. The implied volatity was 27.64, the open interest changed by 2 which increased total open position to 12

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 46.6, which was -8.65 lower than the previous day. The implied volatity was 28.73, the open interest changed by 0 which decreased total open position to 9

On 17 Nov MPHASIS was trading at 2688.70. The strike last trading price was 55.5, which was -41.3 lower than the previous day. The implied volatity was 29.22, the open interest changed by -1 which decreased total open position to 8

On 14 Nov MPHASIS was trading at 2772.10. The strike last trading price was 96.8, which was -14.55 lower than the previous day. The implied volatity was 29.71, the open interest changed by 1 which increased total open position to 6

On 13 Nov MPHASIS was trading at 2822.00. The strike last trading price was 111.35, which was 9.1 higher than the previous day. The implied volatity was 27.45, the open interest changed by 1 which increased total open position to 5

On 12 Nov MPHASIS was trading at 2825.80. The strike last trading price was 102.25, which was -78.95 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 102.25, which was -78.95 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 102.25, which was -78.95 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 102.25, which was -78.95 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 102.25, which was -78.95 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 102.25, which was -78.95 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 102.25, which was -78.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 31 Oct MPHASIS was trading at 2764.40. The strike last trading price was 102.25, which was -78.95 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 4

On 30 Oct MPHASIS was trading at 2893.70. The strike last trading price was 181.2, 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 29 Oct MPHASIS was trading at 2874.60. The strike last trading price was 181.2, 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

MPHASIS 30DEC2025 2850 PE
Delta: -0.25 Vega: 2.46 Theta: -0.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	2953.60	28.75 ₹ 7,906.25	-12.35 -3396.25	24.03	450 1,23,750	19 5,225	232 63,800
4 Dec	2908.40	40.1 ₹ 11,027.5	-24.5 -6737.50	24.12	479 1,31,725	21 5,775	214 58,850
3 Dec	2861.00	62 ₹ 17,050	-15.05 -4138.75	25.07	293 80,575	85 23,375	192 52,800
2 Dec	2838.10	72.8 ₹ 20,020	-5.35 -1471.25	25.97	146 40,150	26 7,150	106 29,150
1 Dec	2832.30	79.9 ₹ 21,972.5	-13.8 -3795.00	24.94	141 38,775	15 4,125	78 21,450
28 Nov	2811.40	94.95 ₹ 26,111.25	-8.6 -2365.00	26.05	48 13,200	7 1,925	61 16,775
27 Nov	2791.50	104.65 ₹ 28,778.75	4.05 1113.75	26.95	59 16,225	12 3,300	52 14,300
26 Nov	2800.20	100 ₹ 27,500	-13.35 -3671.25	25.47	40 11,000	22 6,050	40 11,000
25 Nov	2797.20	119.9 ₹ 32,972.5	-17.15 -4716.25	30.24	23 6,325	12 3,300	18 4,950
24 Nov	2765.30	137.05 ₹ 37,688.75	-33.35 -9171.25	31.60	6 1,650	2 550	2 550
21 Nov	2747.10	170.4 ₹ 46,860	0 0.00	-	0 0	0 0	0 0
20 Nov	2740.40	170.4 ₹ 46,860	0 0.00	-	0 0	0 0	0 0
19 Nov	2713.70	170.4 ₹ 46,860	0 0.00	-	0 0	0 0	0 0
18 Nov	2658.50	170.4 ₹ 46,860	0 0.00	-	0 0	0 0	0 0
17 Nov	2688.70	170.4 ₹ 46,860	0 0.00	-	0 0	0 0	0 0
14 Nov	2772.10	170.4 ₹ 46,860	0 0.00	-	0 0	0 0	0 0
13 Nov	2822.00	170.4 ₹ 46,860	0 0.00	0.16	0 0	0 0	0 0
12 Nov	2825.80	170.4 ₹ 46,860	0 0.00	0.42	0 0	0 0	0 0
11 Nov	2777.50	170.4 ₹ 46,860	0 0.00	-	0 0	0 0	0 0
10 Nov	2776.20	170.4 ₹ 46,860	0 0.00	-	0 0	0 0	0 0
7 Nov	2736.00	170.4 ₹ 46,860	0 0.00	-	0 0	0 0	0 0
6 Nov	2773.90	170.4 ₹ 46,860	0 0.00	-	0 0	0 0	0 0
4 Nov	2766.60	170.4 ₹ 46,860	0 0.00	-	0 0	0 0	0 0
3 Nov	2784.20	170.4 ₹ 46,860	0 0.00	-	0 0	0 0	0 0
31 Oct	2764.40	170.4 ₹ 46,860	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	170.4 ₹ 46,860	0 0.00	2.12	0 0	0 0	0 0
29 Oct	2874.60	170.4 ₹ 46,860	0 0.00	1.77	0 0	0 0	0 0

For Mphasis Limited - strike price 2850 expiring on 30DEC2025

Delta for 2850 PE is -0.25

Historical price for 2850 PE is as follows

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 28.75, which was -12.35 lower than the previous day. The implied volatity was 24.03, the open interest changed by 19 which increased total open position to 232

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 40.1, which was -24.5 lower than the previous day. The implied volatity was 24.12, the open interest changed by 21 which increased total open position to 214

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 62, which was -15.05 lower than the previous day. The implied volatity was 25.07, the open interest changed by 85 which increased total open position to 192

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 72.8, which was -5.35 lower than the previous day. The implied volatity was 25.97, the open interest changed by 26 which increased total open position to 106

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 79.9, which was -13.8 lower than the previous day. The implied volatity was 24.94, the open interest changed by 15 which increased total open position to 78

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 94.95, which was -8.6 lower than the previous day. The implied volatity was 26.05, the open interest changed by 7 which increased total open position to 61

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 104.65, which was 4.05 higher than the previous day. The implied volatity was 26.95, the open interest changed by 12 which increased total open position to 52

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 100, which was -13.35 lower than the previous day. The implied volatity was 25.47, the open interest changed by 22 which increased total open position to 40

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 119.9, which was -17.15 lower than the previous day. The implied volatity was 30.24, the open interest changed by 12 which increased total open position to 18

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 137.05, which was -33.35 lower than the previous day. The implied volatity was 31.60, the open interest changed by 2 which increased total open position to 2

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 170.4, 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 Nov MPHASIS was trading at 2740.40. The strike last trading price was 170.4, 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 Nov MPHASIS was trading at 2713.70. The strike last trading price was 170.4, 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 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 170.4, 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 17 Nov MPHASIS was trading at 2688.70. The strike last trading price was 170.4, 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 170.4, 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 170.4, which was 0 lower than the previous day. The implied volatity was 0.16, 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 170.4, which was 0 lower than the previous day. The implied volatity was 0.42, 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 170.4, 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 170.4, which was 0 lower than the previous day. The implied volatity was 2.12, 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 170.4, which was 0 lower than the previous day. The implied volatity was 1.77, 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