MPHASIS

Mphasis Limited

2891.9 -46.50 (-1.58%)

L: 2884.3 H: 2945

Back to Option Chain

Historical option data for MPHASIS
24 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 27-JAN-2026 2900 CE
Delta: 0.54 Vega: 3.50 Theta: -1.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2891.90	114.15 ₹ 31,391.25	-23.8 -6545.00	30.23	243 66,825	51 14,025	193 53,075
23 Dec	2938.40	138 ₹ 37,950	33.2 9130.00	29.08	386 1,06,150	29 7,975	144 39,600
22 Dec	2887.00	104 ₹ 28,600	-7.7 -2117.50	27.68	344 94,600	72 19,800	113 31,075
19 Dec	2890.20	110 ₹ 30,250	-7.25 -1993.75	26.58	57 15,675	12 3,300	42 11,550
18 Dec	2887.90	117.25 ₹ 32,243.75	15.25 4193.75	28.51	30 8,250	17 4,675	30 8,250
17 Dec	2865.30	102 ₹ 28,050	-21.45 -5898.75	-	0 0	0 0	13 3,575
16 Dec	2863.10	102 ₹ 28,050	-21.45 -5898.75	28.05	4 1,100	1 275	11 3,025
15 Dec	2897.90	123.45 ₹ 33,948.75	-4.55 -1251.25	27.48	8 2,200	6 1,650	10 2,750
12 Dec	2912.70	128 ₹ 35,200	1.6 440.00	28.73	2 550	1 275	3 825
11 Dec	2894.90	121.8 ₹ 33,495	16.8 4620.00	26.14	2 550	0 0	1 275
10 Dec	2857.50	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	1 275
9 Dec	2878.80	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	0 0
8 Dec	2896.80	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	1 275
5 Dec	2953.60	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	0 0
4 Dec	2908.40	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	0 0
3 Dec	2861.00	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	0 0
2 Dec	2838.10	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	0 0
1 Dec	2832.30	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	0 0
28 Nov	2811.40	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	0 0
27 Nov	2791.50	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	0 0
26 Nov	2800.20	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	0 0
25 Nov	2797.20	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	0 0
24 Nov	2765.30	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	0 0
14 Nov	2772.10	105 ₹ 28,875	-95.05 -26138.75	-	1 275	0 0	0 0
13 Nov	2822.00	200.05 ₹ 55,013.75	0 0.00	-	0 0	0 0	0 0
12 Nov	2825.80	200.05 ₹ 55,013.75	0 0.00	0.33	0 0	0 0	0 0
11 Nov	2777.50	200.05 ₹ 55,013.75	0 0.00	1.15	0 0	0 0	0 0
10 Nov	2776.20	200.05 ₹ 55,013.75	0 0.00	1.31	0 0	0 0	0 0

7 Nov	2736.00	200.05 ₹ 55,013.75	0 0.00	1.77	0 0	0 0	0 0
6 Nov	2773.90	200.05 ₹ 55,013.75	0 0.00	1.28	0 0	0 0	0 0
4 Nov	2766.60	200.05 ₹ 55,013.75	0 0.00	1.32	0 0	0 0	0 0
3 Nov	2784.20	200.05 ₹ 55,013.75	0 0.00	-	0 0	0 0	0 0
31 Oct	2764.40	200.05 ₹ 55,013.75	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	200.05 ₹ 55,013.75	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 2900 expiring on 27JAN2026

Delta for 2900 CE is 0.54

Historical price for 2900 CE is as follows

On 24 Dec MPHASIS was trading at 2891.90. The strike last trading price was 114.15, which was -23.8 lower than the previous day. The implied volatity was 30.23, the open interest changed by 51 which increased total open position to 193

On 23 Dec MPHASIS was trading at 2938.40. The strike last trading price was 138, which was 33.2 higher than the previous day. The implied volatity was 29.08, the open interest changed by 29 which increased total open position to 144

On 22 Dec MPHASIS was trading at 2887.00. The strike last trading price was 104, which was -7.7 lower than the previous day. The implied volatity was 27.68, the open interest changed by 72 which increased total open position to 113

On 19 Dec MPHASIS was trading at 2890.20. The strike last trading price was 110, which was -7.25 lower than the previous day. The implied volatity was 26.58, the open interest changed by 12 which increased total open position to 42

On 18 Dec MPHASIS was trading at 2887.90. The strike last trading price was 117.25, which was 15.25 higher than the previous day. The implied volatity was 28.51, the open interest changed by 17 which increased total open position to 30

On 17 Dec MPHASIS was trading at 2865.30. The strike last trading price was 102, which was -21.45 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 13

On 16 Dec MPHASIS was trading at 2863.10. The strike last trading price was 102, which was -21.45 lower than the previous day. The implied volatity was 28.05, the open interest changed by 1 which increased total open position to 11

On 15 Dec MPHASIS was trading at 2897.90. The strike last trading price was 123.45, which was -4.55 lower than the previous day. The implied volatity was 27.48, the open interest changed by 6 which increased total open position to 10

On 12 Dec MPHASIS was trading at 2912.70. The strike last trading price was 128, which was 1.6 higher than the previous day. The implied volatity was 28.73, the open interest changed by 1 which increased total open position to 3

On 11 Dec MPHASIS was trading at 2894.90. The strike last trading price was 121.8, which was 16.8 higher than the previous day. The implied volatity was 26.14, the open interest changed by 0 which decreased total open position to 1

On 10 Dec MPHASIS was trading at 2857.50. The strike last trading price was 105, which was -95.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 105, which was -95.05 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 105, which was -95.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 105, which was -95.05 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 105, which was -95.05 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 105, which was -95.05 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 105, which was -95.05 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 105, which was -95.05 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 105, which was -95.05 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 105, which was -95.05 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 105, which was -95.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 105, which was -95.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 105, which was -95.05 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 105, which was -95.05 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 200.05, 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 200.05, which was 0 lower than the previous day. The implied volatity was 0.33, 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 200.05, which was 0 lower than the previous day. The implied volatity was 1.15, 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 200.05, which was 0 lower than the previous day. The implied volatity was 1.31, 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 200.05, 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

On 6 Nov MPHASIS was trading at 2773.90. The strike last trading price was 200.05, which was 0 lower than the previous day. The implied volatity was 1.28, 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 200.05, which was 0 lower than the previous day. The implied volatity was 1.32, 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 200.05, 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 200.05, 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 200.05, 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 27JAN2026 2900 PE
Delta: -0.46 Vega: 3.50 Theta: -1.17 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	2891.90	98.25 ₹ 27,018.75	20.6 5665.00	30.23	102 28,050	23 6,325	119 32,725
23 Dec	2938.40	77.05 ₹ 21,188.75	-23.55 -6476.25	29.29	139 38,225	24 6,600	96 26,400
22 Dec	2887.00	100.5 ₹ 27,637.5	5.55 1526.25	29.06	60 16,500	25 6,875	72 19,800
19 Dec	2890.20	94.9 ₹ 26,097.5	-9.1 -2502.50	27.85	10 2,750	6 1,650	45 12,375
18 Dec	2887.90	104 ₹ 28,600	-13 -3575.00	29.63	4 1,100	1 275	39 10,725
17 Dec	2865.30	125 ₹ 34,375	25 6875.00	-	0 0	0 0	38 10,450
16 Dec	2863.10	125 ₹ 34,375	25 6875.00	30.56	19 5,225	12 3,300	38 10,450
15 Dec	2897.90	100 ₹ 27,500	8 2200.00	28.89	3 825	2 550	26 7,150
12 Dec	2912.70	92 ₹ 25,300	-15 -4125.00	25.16	2 550	1 275	24 6,600
11 Dec	2894.90	107 ₹ 29,425	-1 -275.00	29.19	3 825	-1 -275	22 6,050
10 Dec	2857.50	108 ₹ 29,700	24.05 6613.75	-	0 0	0 0	23 6,325
9 Dec	2878.80	108 ₹ 29,700	24.05 6613.75	-	0 0	3 825	0 0
8 Dec	2896.80	108 ₹ 29,700	24.05 6613.75	-	4 1,100	2 550	22 6,050
5 Dec	2953.60	83.95 ₹ 23,086.25	-16.1 -4427.50	27.91	7 1,925	3 825	19 5,225
4 Dec	2908.40	100.05 ₹ 27,513.75	-40.95 -11261.25	28.26	16 4,400	6 1,650	14 3,850
3 Dec	2861.00	141 ₹ 38,775	-21 -5775.00	-	0 0	0 0	0 0
2 Dec	2838.10	141 ₹ 38,775	-21 -5775.00	30.55	2 550	0 0	8 2,200
1 Dec	2832.30	162 ₹ 44,550	-8 -2200.00	-	0 0	1 275	0 0
28 Nov	2811.40	162 ₹ 44,550	-8 -2200.00	30.39	1 275	0 0	7 1,925
27 Nov	2791.50	170 ₹ 46,750	0 0.00	-	0 0	4 1,100	0 0
26 Nov	2800.20	170 ₹ 46,750	0 0.00	30.49	4 1,100	2 550	5 1,375
25 Nov	2797.20	170 ₹ 46,750	-20 -5500.00	-	0 0	1 275	0 0
24 Nov	2765.30	170 ₹ 46,750	-20 -5500.00	-	1 275	0 0	2 550
14 Nov	2772.10	190 ₹ 52,250	-5 -1375.00	-	0 0	0 0	0 0
13 Nov	2822.00	190 ₹ 52,250	-5 -1375.00	-	0 0	0 0	0 0
12 Nov	2825.80	190 ₹ 52,250	-5 -1375.00	-	0 0	0 0	0 0
11 Nov	2777.50	190 ₹ 52,250	-5 -1375.00	-	0 0	1 275	0 0
10 Nov	2776.20	190 ₹ 52,250	-5 -1375.00	30.18	1 275	0 0	1 275
7 Nov	2736.00	195 ₹ 53,625	-30.3 -8332.50	-	0 0	0 0	0 0
6 Nov	2773.90	195 ₹ 53,625	-30.3 -8332.50	-	0 0	0 0	0 0
4 Nov	2766.60	195 ₹ 53,625	-30.3 -8332.50	-	0 0	0 0	0 0
3 Nov	2784.20	195 ₹ 53,625	-30.3 -8332.50	-	0 0	1 275	0 0
31 Oct	2764.40	195 ₹ 53,625	-30.3 -8332.50	-	1 275	0 0	0 0
30 Oct	2893.70	225.3 ₹ 61,957.5	0 0.00	1.24	0 0	0 0	0 0

For Mphasis Limited - strike price 2900 expiring on 27JAN2026

Delta for 2900 PE is -0.46

Historical price for 2900 PE is as follows

On 24 Dec MPHASIS was trading at 2891.90. The strike last trading price was 98.25, which was 20.6 higher than the previous day. The implied volatity was 30.23, the open interest changed by 23 which increased total open position to 119

On 23 Dec MPHASIS was trading at 2938.40. The strike last trading price was 77.05, which was -23.55 lower than the previous day. The implied volatity was 29.29, the open interest changed by 24 which increased total open position to 96

On 22 Dec MPHASIS was trading at 2887.00. The strike last trading price was 100.5, which was 5.55 higher than the previous day. The implied volatity was 29.06, the open interest changed by 25 which increased total open position to 72

On 19 Dec MPHASIS was trading at 2890.20. The strike last trading price was 94.9, which was -9.1 lower than the previous day. The implied volatity was 27.85, the open interest changed by 6 which increased total open position to 45

On 18 Dec MPHASIS was trading at 2887.90. The strike last trading price was 104, which was -13 lower than the previous day. The implied volatity was 29.63, the open interest changed by 1 which increased total open position to 39

On 17 Dec MPHASIS was trading at 2865.30. The strike last trading price was 125, which was 25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 38

On 16 Dec MPHASIS was trading at 2863.10. The strike last trading price was 125, which was 25 higher than the previous day. The implied volatity was 30.56, the open interest changed by 12 which increased total open position to 38

On 15 Dec MPHASIS was trading at 2897.90. The strike last trading price was 100, which was 8 higher than the previous day. The implied volatity was 28.89, the open interest changed by 2 which increased total open position to 26

On 12 Dec MPHASIS was trading at 2912.70. The strike last trading price was 92, which was -15 lower than the previous day. The implied volatity was 25.16, the open interest changed by 1 which increased total open position to 24

On 11 Dec MPHASIS was trading at 2894.90. The strike last trading price was 107, which was -1 lower than the previous day. The implied volatity was 29.19, the open interest changed by -1 which decreased total open position to 22

On 10 Dec MPHASIS was trading at 2857.50. The strike last trading price was 108, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 23

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 108, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 108, which was 24.05 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 22

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 83.95, which was -16.1 lower than the previous day. The implied volatity was 27.91, the open interest changed by 3 which increased total open position to 19

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 100.05, which was -40.95 lower than the previous day. The implied volatity was 28.26, the open interest changed by 6 which increased total open position to 14

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 141, which was -21 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 141, which was -21 lower than the previous day. The implied volatity was 30.55, the open interest changed by 0 which decreased total open position to 8

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 162, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 162, which was -8 lower than the previous day. The implied volatity was 30.39, the open interest changed by 0 which decreased total open position to 7

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 170, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 170, which was 0 lower than the previous day. The implied volatity was 30.49, the open interest changed by 2 which increased total open position to 5

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 170, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 170, which was -20 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 14 Nov MPHASIS was trading at 2772.10. The strike last trading price was 190, which was -5 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 190, which was -5 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 190, which was -5 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 190, which was -5 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 190, which was -5 lower than the previous day. The implied volatity was 30.18, the open interest changed by 0 which decreased total open position to 1

On 7 Nov MPHASIS was trading at 2736.00. The strike last trading price was 195, which was -30.3 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 195, which was -30.3 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 195, which was -30.3 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 195, which was -30.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 31 Oct MPHASIS was trading at 2764.40. The strike last trading price was 195, which was -30.3 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 225.3, which was 0 lower than the previous day. The implied volatity was 1.24, 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