MPHASIS

Mphasis Limited

2838.2 +21.00 (0.75%)

L: 2795.3 H: 2852.4

Back to Option Chain

Historical option data for MPHASIS
09 Jan 2026 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 27-JAN-2026 2850 CE
Delta: 0.53 Vega: 2.51 Theta: -2.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Jan	2838.20	79.5 ₹ 21,862.5	7.15 1966.25	30.42	911 2,50,525	-21 -5,775	323 88,825
8 Jan	2817.20	71 ₹ 19,525	-34.5 -9487.50	30.96	761 2,09,275	154 42,350	345 94,875
7 Jan	2874.80	104.05 ₹ 28,613.75	27.2 7480.00	30.38	1,352 3,71,800	-134 -36,850	193 53,075
6 Jan	2816.00	77 ₹ 21,175	8.65 2378.75	30.75	632 1,73,800	-1 -275	325 89,375
5 Jan	2801.90	65.8 ₹ 18,095	-7.85 -2158.75	30.24	538 1,47,950	12 3,300	326 89,650
2 Jan	2807.20	74 ₹ 20,350	-10.15 -2791.25	28.33	555 1,52,625	175 48,125	332 91,300
1 Jan	2828.60	86.85 ₹ 23,883.75	15.2 4180.00	29.15	307 84,425	5 1,375	158 43,450
31 Dec	2791.20	73.8 ₹ 20,295	-2.75 -756.25	30.35	200 55,000	40 11,000	153 42,075
30 Dec	2795.70	77.6 ₹ 21,340	-4.5 -1237.50	29.28	178 48,950	37 10,175	117 32,175
29 Dec	2812.30	78.05 ₹ 21,463.75	-31.65 -8703.75	29.10	142 39,050	40 11,000	81 22,275
26 Dec	2850.60	107.2 ₹ 29,480	-42.8 -11770.00	28.62	46 12,650	35 9,625	40 11,000
24 Dec	2891.90	150 ₹ 41,250	6.4 1760.00	32.89	24 6,600	-20 -5,500	4 1,100
23 Dec	2938.40	143.6 ₹ 39,490	3.6 990.00	21.18	25 6,875	21 5,775	23 6,325
22 Dec	2887.00	140 ₹ 38,500	-21.15 -5816.25	29.88	4 1,100	1 275	1 275
19 Dec	2890.20	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
18 Dec	2887.90	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
17 Dec	2865.30	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
16 Dec	2863.10	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
15 Dec	2897.90	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
12 Dec	2912.70	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
11 Dec	2894.90	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
10 Dec	2857.50	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
9 Dec	2878.80	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
8 Dec	2896.80	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
5 Dec	2953.60	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
4 Dec	2908.40	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
3 Dec	2861.00	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
2 Dec	2838.10	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
1 Dec	2832.30	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
28 Nov	2811.40	161.15 ₹ 44,316.25	0 0.00	-	0 0	0 0	0 0
27 Nov	2791.50	161.15 ₹ 44,316.25	0 0.00	0.15	0 0	0 0	0 0
26 Nov	2800.20	161.15 ₹ 44,316.25	0 0.00	0.14	0 0	0 0	0 0

For Mphasis Limited - strike price 2850 expiring on 27JAN2026

Delta for 2850 CE is 0.53

Historical price for 2850 CE is as follows

On 9 Jan MPHASIS was trading at 2838.20. The strike last trading price was 79.5, which was 7.15 higher than the previous day. The implied volatity was 30.42, the open interest changed by -21 which decreased total open position to 323

On 8 Jan MPHASIS was trading at 2817.20. The strike last trading price was 71, which was -34.5 lower than the previous day. The implied volatity was 30.96, the open interest changed by 154 which increased total open position to 345

On 7 Jan MPHASIS was trading at 2874.80. The strike last trading price was 104.05, which was 27.2 higher than the previous day. The implied volatity was 30.38, the open interest changed by -134 which decreased total open position to 193

On 6 Jan MPHASIS was trading at 2816.00. The strike last trading price was 77, which was 8.65 higher than the previous day. The implied volatity was 30.75, the open interest changed by -1 which decreased total open position to 325

On 5 Jan MPHASIS was trading at 2801.90. The strike last trading price was 65.8, which was -7.85 lower than the previous day. The implied volatity was 30.24, the open interest changed by 12 which increased total open position to 326

On 2 Jan MPHASIS was trading at 2807.20. The strike last trading price was 74, which was -10.15 lower than the previous day. The implied volatity was 28.33, the open interest changed by 175 which increased total open position to 332

On 1 Jan MPHASIS was trading at 2828.60. The strike last trading price was 86.85, which was 15.2 higher than the previous day. The implied volatity was 29.15, the open interest changed by 5 which increased total open position to 158

On 31 Dec MPHASIS was trading at 2791.20. The strike last trading price was 73.8, which was -2.75 lower than the previous day. The implied volatity was 30.35, the open interest changed by 40 which increased total open position to 153

On 30 Dec MPHASIS was trading at 2795.70. The strike last trading price was 77.6, which was -4.5 lower than the previous day. The implied volatity was 29.28, the open interest changed by 37 which increased total open position to 117

On 29 Dec MPHASIS was trading at 2812.30. The strike last trading price was 78.05, which was -31.65 lower than the previous day. The implied volatity was 29.10, the open interest changed by 40 which increased total open position to 81

On 26 Dec MPHASIS was trading at 2850.60. The strike last trading price was 107.2, which was -42.8 lower than the previous day. The implied volatity was 28.62, the open interest changed by 35 which increased total open position to 40

On 24 Dec MPHASIS was trading at 2891.90. The strike last trading price was 150, which was 6.4 higher than the previous day. The implied volatity was 32.89, the open interest changed by -20 which decreased total open position to 4

On 23 Dec MPHASIS was trading at 2938.40. The strike last trading price was 143.6, which was 3.6 higher than the previous day. The implied volatity was 21.18, the open interest changed by 21 which increased total open position to 23

On 22 Dec MPHASIS was trading at 2887.00. The strike last trading price was 140, which was -21.15 lower than the previous day. The implied volatity was 29.88, the open interest changed by 1 which increased total open position to 1

On 19 Dec MPHASIS was trading at 2890.20. The strike last trading price was 161.15, 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 Dec MPHASIS was trading at 2887.90. The strike last trading price was 161.15, 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 Dec MPHASIS was trading at 2865.30. The strike last trading price was 161.15, 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 Dec MPHASIS was trading at 2863.10. The strike last trading price was 161.15, 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 15 Dec MPHASIS was trading at 2897.90. The strike last trading price was 161.15, 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 Dec MPHASIS was trading at 2912.70. The strike last trading price was 161.15, 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 Dec MPHASIS was trading at 2894.90. The strike last trading price was 161.15, 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 Dec MPHASIS was trading at 2857.50. The strike last trading price was 161.15, 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 Dec MPHASIS was trading at 2878.80. The strike last trading price was 161.15, 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 Dec MPHASIS was trading at 2896.80. The strike last trading price was 161.15, 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 Dec MPHASIS was trading at 2953.60. The strike last trading price was 161.15, 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 Dec MPHASIS was trading at 2908.40. The strike last trading price was 161.15, 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 Dec MPHASIS was trading at 2861.00. The strike last trading price was 161.15, 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 Dec MPHASIS was trading at 2838.10. The strike last trading price was 161.15, 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 Dec MPHASIS was trading at 2832.30. The strike last trading price was 161.15, 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 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 161.15, 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 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 161.15, which was 0 lower than the previous day. The implied volatity was 0.15, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 161.15, which was 0 lower than the previous day. The implied volatity was 0.14, the open interest changed by 0 which decreased total open position to 0

MPHASIS 27JAN2026 2850 PE
Delta: -0.47 Vega: 2.51 Theta: -2.02 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Jan	2838.20	84 ₹ 23,100	-15.25 -4193.75	34.57	162 44,550	25 6,875	204 56,100
8 Jan	2817.20	100.55 ₹ 27,651.25	31.4 8635.00	35.51	453 1,24,575	-8 -2,200	180 49,500
7 Jan	2874.80	70 ₹ 19,250	-28.5 -7837.50	33.64	148 40,700	20 5,500	186 51,150
6 Jan	2816.00	98.6 ₹ 27,115	-9.85 -2708.75	34.07	52 14,300	21 5,775	168 46,200
5 Jan	2801.90	109.9 ₹ 30,222.5	5.65 1553.75	32.57	70 19,250	15 4,125	148 40,700
2 Jan	2807.20	102 ₹ 28,050	7.95 2186.25	31.21	17 4,675	10 2,750	133 36,575
1 Jan	2828.60	93.3 ₹ 25,657.5	-23.6 -6490.00	30.67	44 12,100	8 2,200	125 34,375
31 Dec	2791.20	115 ₹ 31,625	-0.1 -27.50	30.72	15 4,125	0 0	118 32,450
30 Dec	2795.70	112.5 ₹ 30,937.5	-3.95 -1086.25	31.44	35 9,625	-7 -1,925	118 32,450
29 Dec	2812.30	120 ₹ 33,000	25.5 7012.50	33.09	108 29,700	34 9,350	125 34,375
26 Dec	2850.60	96.65 ₹ 26,578.75	20.35 5596.25	32.02	51 14,025	30 8,250	89 24,475
24 Dec	2891.90	76.3 ₹ 20,982.5	15.8 4345.00	30.44	37 10,175	10 2,750	59 16,225
23 Dec	2938.40	57.55 ₹ 15,826.25	-25.45 -6998.75	29.21	57 15,675	36 9,900	48 13,200
22 Dec	2887.00	83 ₹ 22,825	3 825.00	30.68	14 3,850	5 1,375	10 2,750
19 Dec	2890.20	80 ₹ 22,000	-11.45 -3148.75	-	0 0	0 0	5 1,375
18 Dec	2887.90	80 ₹ 22,000	-11.45 -3148.75	-	0 0	0 0	5 1,375
17 Dec	2865.30	80 ₹ 22,000	-11.45 -3148.75	26.95	1 275	0 0	4 1,100
16 Dec	2863.10	91.45 ₹ 25,148.75	-92.7 -25492.50	28.64	4 1,100	0 0	0 0
15 Dec	2897.90	184.15 ₹ 50,641.25	0 0.00	2.07	0 0	0 0	0 0
12 Dec	2912.70	184.15 ₹ 50,641.25	0 0.00	1.86	0 0	0 0	0 0
11 Dec	2894.90	184.15 ₹ 50,641.25	0 0.00	2.10	0 0	0 0	0 0
10 Dec	2857.50	184.15 ₹ 50,641.25	0 0.00	0.98	0 0	0 0	0 0
9 Dec	2878.80	184.15 ₹ 50,641.25	0 0.00	1.55	0 0	0 0	0 0
8 Dec	2896.80	184.15 ₹ 50,641.25	0 0.00	1.99	0 0	0 0	0 0
5 Dec	2953.60	184.15 ₹ 50,641.25	0 0.00	3.35	0 0	0 0	0 0
4 Dec	2908.40	184.15 ₹ 50,641.25	0 0.00	2.45	0 0	0 0	0 0
3 Dec	2861.00	184.15 ₹ 50,641.25	0 0.00	1.41	0 0	0 0	0 0
2 Dec	2838.10	184.15 ₹ 50,641.25	0 0.00	0.94	0 0	0 0	0 0
1 Dec	2832.30	184.15 ₹ 50,641.25	0 0.00	0.59	0 0	0 0	0 0
28 Nov	2811.40	184.15 ₹ 50,641.25	0 0.00	0.16	0 0	0 0	0 0
27 Nov	2791.50	184.15 ₹ 50,641.25	0 0.00	-	0 0	0 0	0 0
26 Nov	2800.20	184.15 ₹ 50,641.25	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 2850 expiring on 27JAN2026

Delta for 2850 PE is -0.47

Historical price for 2850 PE is as follows

On 9 Jan MPHASIS was trading at 2838.20. The strike last trading price was 84, which was -15.25 lower than the previous day. The implied volatity was 34.57, the open interest changed by 25 which increased total open position to 204

On 8 Jan MPHASIS was trading at 2817.20. The strike last trading price was 100.55, which was 31.4 higher than the previous day. The implied volatity was 35.51, the open interest changed by -8 which decreased total open position to 180

On 7 Jan MPHASIS was trading at 2874.80. The strike last trading price was 70, which was -28.5 lower than the previous day. The implied volatity was 33.64, the open interest changed by 20 which increased total open position to 186

On 6 Jan MPHASIS was trading at 2816.00. The strike last trading price was 98.6, which was -9.85 lower than the previous day. The implied volatity was 34.07, the open interest changed by 21 which increased total open position to 168

On 5 Jan MPHASIS was trading at 2801.90. The strike last trading price was 109.9, which was 5.65 higher than the previous day. The implied volatity was 32.57, the open interest changed by 15 which increased total open position to 148

On 2 Jan MPHASIS was trading at 2807.20. The strike last trading price was 102, which was 7.95 higher than the previous day. The implied volatity was 31.21, the open interest changed by 10 which increased total open position to 133

On 1 Jan MPHASIS was trading at 2828.60. The strike last trading price was 93.3, which was -23.6 lower than the previous day. The implied volatity was 30.67, the open interest changed by 8 which increased total open position to 125

On 31 Dec MPHASIS was trading at 2791.20. The strike last trading price was 115, which was -0.1 lower than the previous day. The implied volatity was 30.72, the open interest changed by 0 which decreased total open position to 118

On 30 Dec MPHASIS was trading at 2795.70. The strike last trading price was 112.5, which was -3.95 lower than the previous day. The implied volatity was 31.44, the open interest changed by -7 which decreased total open position to 118

On 29 Dec MPHASIS was trading at 2812.30. The strike last trading price was 120, which was 25.5 higher than the previous day. The implied volatity was 33.09, the open interest changed by 34 which increased total open position to 125

On 26 Dec MPHASIS was trading at 2850.60. The strike last trading price was 96.65, which was 20.35 higher than the previous day. The implied volatity was 32.02, the open interest changed by 30 which increased total open position to 89

On 24 Dec MPHASIS was trading at 2891.90. The strike last trading price was 76.3, which was 15.8 higher than the previous day. The implied volatity was 30.44, the open interest changed by 10 which increased total open position to 59

On 23 Dec MPHASIS was trading at 2938.40. The strike last trading price was 57.55, which was -25.45 lower than the previous day. The implied volatity was 29.21, the open interest changed by 36 which increased total open position to 48

On 22 Dec MPHASIS was trading at 2887.00. The strike last trading price was 83, which was 3 higher than the previous day. The implied volatity was 30.68, the open interest changed by 5 which increased total open position to 10

On 19 Dec MPHASIS was trading at 2890.20. The strike last trading price was 80, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 18 Dec MPHASIS was trading at 2887.90. The strike last trading price was 80, which was -11.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 17 Dec MPHASIS was trading at 2865.30. The strike last trading price was 80, which was -11.45 lower than the previous day. The implied volatity was 26.95, the open interest changed by 0 which decreased total open position to 4

On 16 Dec MPHASIS was trading at 2863.10. The strike last trading price was 91.45, which was -92.7 lower than the previous day. The implied volatity was 28.64, the open interest changed by 0 which decreased total open position to 0

On 15 Dec MPHASIS was trading at 2897.90. The strike last trading price was 184.15, which was 0 lower than the previous day. The implied volatity was 2.07, the open interest changed by 0 which decreased total open position to 0

On 12 Dec MPHASIS was trading at 2912.70. The strike last trading price was 184.15, which was 0 lower than the previous day. The implied volatity was 1.86, the open interest changed by 0 which decreased total open position to 0

On 11 Dec MPHASIS was trading at 2894.90. The strike last trading price was 184.15, which was 0 lower than the previous day. The implied volatity was 2.10, the open interest changed by 0 which decreased total open position to 0

On 10 Dec MPHASIS was trading at 2857.50. The strike last trading price was 184.15, which was 0 lower than the previous day. The implied volatity was 0.98, the open interest changed by 0 which decreased total open position to 0

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 184.15, which was 0 lower than the previous day. The implied volatity was 1.55, the open interest changed by 0 which decreased total open position to 0

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 184.15, which was 0 lower than the previous day. The implied volatity was 1.99, the open interest changed by 0 which decreased total open position to 0

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 184.15, which was 0 lower than the previous day. The implied volatity was 3.35, the open interest changed by 0 which decreased total open position to 0

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 184.15, which was 0 lower than the previous day. The implied volatity was 2.45, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 184.15, which was 0 lower than the previous day. The implied volatity was 1.41, 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 184.15, which was 0 lower than the previous day. The implied volatity was 0.94, 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 184.15, which was 0 lower than the previous day. The implied volatity was 0.59, 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 184.15, 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 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 184.15, 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 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 184.15, 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

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