MPHASIS

Mphasis Limited

2912.7 +17.80 (0.61%)

L: 2885.2 H: 2926.4

Back to Option Chain

Historical option data for MPHASIS
12 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 2950 CE
Delta: 0.41 Vega: 2.49 Theta: -1.91 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2912.70	42 ₹ 11,550	-4.3 -1182.50	23.12	508 1,39,700	-14 -3,850	446 1,22,650
11 Dec	2894.90	46.7 ₹ 12,842.5	12.25 3368.75	25.12	384 1,05,600	4 1,100	459 1,26,225
10 Dec	2857.50	33.05 ₹ 9,088.75	-9.1 -2502.50	26.04	299 82,225	46 12,650	457 1,25,675
9 Dec	2878.80	42 ₹ 11,550	-7.65 -2103.75	24.59	780 2,14,500	112 30,800	413 1,13,575
8 Dec	2896.80	48.05 ₹ 13,213.75	-27.8 -7645.00	24.14	871 2,39,525	106 29,150	309 84,975
5 Dec	2953.60	73.45 ₹ 20,198.75	10.8 2970.00	21.12	2,014 5,53,850	-104 -28,600	205 56,375
4 Dec	2908.40	63.65 ₹ 17,503.75	17.65 4853.75	23.27	1,537 4,22,675	175 48,125	311 85,525

3 Dec	2861.00	45.85 ₹ 12,608.75	6.35 1746.25	23.67	253 69,575	49 13,475	131 36,025
2 Dec	2838.10	43.6 ₹ 11,990	4 1100.00	24.34	81 22,275	12 3,300	83 22,825
1 Dec	2832.30	39.4 ₹ 10,835	5 1375.00	24.67	78 21,450	-5 -1,375	71 19,525
28 Nov	2811.40	34.9 ₹ 9,597.5	0.35 96.25	23.52	58 15,950	2 550	77 21,175
27 Nov	2791.50	34.15 ₹ 9,391.25	-5.7 -1567.50	23.93	138 37,950	2 550	76 20,900
26 Nov	2800.20	39.25 ₹ 10,793.75	-4.4 -1210.00	25.14	207 56,925	15 4,125	74 20,350
25 Nov	2797.20	42.95 ₹ 11,811.25	3.9 1072.50	26.43	115 31,625	29 7,975	53 14,575
24 Nov	2765.30	40.5 ₹ 11,137.5	8.65 2378.75	27.25	108 29,700	22 6,050	24 6,600
21 Nov	2747.10	31.85 ₹ 8,758.75	-106.3 -29232.50	-	0 0	0 0	0 0
20 Nov	2740.40	31.85 ₹ 8,758.75	-106.3 -29232.50	-	0 0	2 550	0 0
19 Nov	2713.70	31.85 ₹ 8,758.75	-106.3 -29232.50	27.74	3 825	2 550	2 550
18 Nov	2658.50	138.15 ₹ 37,991.25	0 0.00	6.83	0 0	0 0	0 0
17 Nov	2688.70	138.15 ₹ 37,991.25	0 0.00	6.16	0 0	0 0	0 0
14 Nov	2772.10	138.15 ₹ 37,991.25	0 0.00	3.65	0 0	0 0	0 0
13 Nov	2822.00	138.15 ₹ 37,991.25	0 0.00	2.42	0 0	0 0	0 0
12 Nov	2825.80	138.15 ₹ 37,991.25	0 0.00	2.16	0 0	0 0	0 0
11 Nov	2777.50	138.15 ₹ 37,991.25	0 0.00	3.09	0 0	0 0	0 0
10 Nov	2776.20	138.15 ₹ 37,991.25	0 0.00	3.36	0 0	0 0	0 0
4 Nov	2766.60	138.15 ₹ 37,991.25	0 0.00	3.26	0 0	0 0	0 0
3 Nov	2784.20	138.15 ₹ 37,991.25	0 0.00	2.77	0 0	0 0	0 0
31 Oct	2764.40	138.15 ₹ 37,991.25	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	138.15 ₹ 37,991.25	0 0.00	0.15	0 0	0 0	0 0
29 Oct	2874.60	138.15 ₹ 37,991.25	0 0.00	0.49	0 0	0 0	0 0

For Mphasis Limited - strike price 2950 expiring on 30DEC2025

Delta for 2950 CE is 0.41

Historical price for 2950 CE is as follows

On 12 Dec MPHASIS was trading at 2912.70. The strike last trading price was 42, which was -4.3 lower than the previous day. The implied volatity was 23.12, the open interest changed by -14 which decreased total open position to 446

On 11 Dec MPHASIS was trading at 2894.90. The strike last trading price was 46.7, which was 12.25 higher than the previous day. The implied volatity was 25.12, the open interest changed by 4 which increased total open position to 459

On 10 Dec MPHASIS was trading at 2857.50. The strike last trading price was 33.05, which was -9.1 lower than the previous day. The implied volatity was 26.04, the open interest changed by 46 which increased total open position to 457

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 42, which was -7.65 lower than the previous day. The implied volatity was 24.59, the open interest changed by 112 which increased total open position to 413

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 48.05, which was -27.8 lower than the previous day. The implied volatity was 24.14, the open interest changed by 106 which increased total open position to 309

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 73.45, which was 10.8 higher than the previous day. The implied volatity was 21.12, the open interest changed by -104 which decreased total open position to 205

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 63.65, which was 17.65 higher than the previous day. The implied volatity was 23.27, the open interest changed by 175 which increased total open position to 311

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 45.85, which was 6.35 higher than the previous day. The implied volatity was 23.67, the open interest changed by 49 which increased total open position to 131

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 43.6, which was 4 higher than the previous day. The implied volatity was 24.34, the open interest changed by 12 which increased total open position to 83

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 39.4, which was 5 higher than the previous day. The implied volatity was 24.67, the open interest changed by -5 which decreased total open position to 71

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 34.9, which was 0.35 higher than the previous day. The implied volatity was 23.52, the open interest changed by 2 which increased total open position to 77

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 34.15, which was -5.7 lower than the previous day. The implied volatity was 23.93, the open interest changed by 2 which increased total open position to 76

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 39.25, which was -4.4 lower than the previous day. The implied volatity was 25.14, the open interest changed by 15 which increased total open position to 74

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 42.95, which was 3.9 higher than the previous day. The implied volatity was 26.43, the open interest changed by 29 which increased total open position to 53

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 40.5, which was 8.65 higher than the previous day. The implied volatity was 27.25, the open interest changed by 22 which increased total open position to 24

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 31.85, which was -106.3 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 31.85, which was -106.3 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 31.85, which was -106.3 lower than the previous day. The implied volatity was 27.74, the open interest changed by 2 which increased total open position to 2

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 138.15, which was 0 lower than the previous day. The implied volatity was 6.83, 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 138.15, which was 0 lower than the previous day. The implied volatity was 6.16, 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 138.15, which was 0 lower than the previous day. The implied volatity was 3.65, 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 138.15, which was 0 lower than the previous day. The implied volatity was 2.42, 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 138.15, which was 0 lower than the previous day. The implied volatity was 2.16, 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 138.15, which was 0 lower than the previous day. The implied volatity was 3.09, 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 138.15, which was 0 lower than the previous day. The implied volatity was 3.36, 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 138.15, which was 0 lower than the previous day. The implied volatity was 3.26, 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 138.15, which was 0 lower than the previous day. The implied volatity was 2.77, 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 138.15, 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 30 Oct MPHASIS was trading at 2893.70. The strike last trading price was 138.15, 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 29 Oct MPHASIS was trading at 2874.60. The strike last trading price was 138.15, which was 0 lower than the previous day. The implied volatity was 0.49, the open interest changed by 0 which decreased total open position to 0

MPHASIS 30DEC2025 2950 PE
Delta: -0.63 Vega: 2.42 Theta: -0.96 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2912.70	85.35 ₹ 23,471.25	-2.8 -770.00	21.99	125 34,375	5 1,375	171 47,025
11 Dec	2894.90	89.65 ₹ 24,653.75	-14.45 -3973.75	24.52	42 11,550	11 3,025	164 45,100
10 Dec	2857.50	105.7 ₹ 29,067.5	13.55 3726.25	-	0 0	0 0	153 42,075
9 Dec	2878.80	105.7 ₹ 29,067.5	13.55 3726.25	25.55	121 33,275	8 2,200	162 44,550
8 Dec	2896.80	92.85 ₹ 25,533.75	27.5 7562.50	23.56	271 74,525	-59 -16,225	154 42,350
5 Dec	2953.60	65.8 ₹ 18,095	-21 -5775.00	24.07	776 2,13,400	-66 -18,150	215 59,125
4 Dec	2908.40	87.5 ₹ 24,062.5	-34.8 -9570.00	25.14	449 1,23,475	257 70,675	281 77,275
3 Dec	2861.00	121.65 ₹ 33,453.75	-51 -14025.00	26.88	26 7,150	12 3,300	23 6,325
2 Dec	2838.10	172.65 ₹ 47,478.75	-10.1 -2777.50	-	0 0	0 0	0 0
1 Dec	2832.30	172.65 ₹ 47,478.75	-10.1 -2777.50	-	0 0	0 0	0 0
28 Nov	2811.40	172.65 ₹ 47,478.75	-10.1 -2777.50	-	0 0	9 2,475	0 0
27 Nov	2791.50	172.65 ₹ 47,478.75	-10.1 -2777.50	28.38	17 4,675	7 1,925	9 2,475
26 Nov	2800.20	182.75 ₹ 50,256.25	-43.55 -11976.25	-	0 0	2 550	0 0
25 Nov	2797.20	182.75 ₹ 50,256.25	-43.55 -11976.25	30.29	3 825	1 275	1 275
24 Nov	2765.30	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2747.10	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2740.40	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2713.70	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2658.50	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2688.70	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2772.10	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2822.00	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2825.80	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0
11 Nov	2777.50	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0
10 Nov	2776.20	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2766.60	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2784.20	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2764.40	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0
29 Oct	2874.60	226.3 ₹ 62,232.5	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 2950 expiring on 30DEC2025

Delta for 2950 PE is -0.63

Historical price for 2950 PE is as follows

On 12 Dec MPHASIS was trading at 2912.70. The strike last trading price was 85.35, which was -2.8 lower than the previous day. The implied volatity was 21.99, the open interest changed by 5 which increased total open position to 171

On 11 Dec MPHASIS was trading at 2894.90. The strike last trading price was 89.65, which was -14.45 lower than the previous day. The implied volatity was 24.52, the open interest changed by 11 which increased total open position to 164

On 10 Dec MPHASIS was trading at 2857.50. The strike last trading price was 105.7, which was 13.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 153

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 105.7, which was 13.55 higher than the previous day. The implied volatity was 25.55, the open interest changed by 8 which increased total open position to 162

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 92.85, which was 27.5 higher than the previous day. The implied volatity was 23.56, the open interest changed by -59 which decreased total open position to 154

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 65.8, which was -21 lower than the previous day. The implied volatity was 24.07, the open interest changed by -66 which decreased total open position to 215

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 87.5, which was -34.8 lower than the previous day. The implied volatity was 25.14, the open interest changed by 257 which increased total open position to 281

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 121.65, which was -51 lower than the previous day. The implied volatity was 26.88, the open interest changed by 12 which increased total open position to 23

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 172.65, which was -10.1 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 172.65, which was -10.1 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 172.65, which was -10.1 lower than the previous day. The implied volatity was -, the open interest changed by 9 which increased total open position to 0

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 172.65, which was -10.1 lower than the previous day. The implied volatity was 28.38, the open interest changed by 7 which increased total open position to 9

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 182.75, which was -43.55 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 182.75, which was -43.55 lower than the previous day. The implied volatity was 30.29, the open interest changed by 1 which increased total open position to 1

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 226.3, 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 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 226.3, 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 226.3, 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 226.3, 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 226.3, 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 226.3, 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 226.3, 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 226.3, 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 226.3, 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 226.3, 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 226.3, 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 226.3, 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 226.3, 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 226.3, 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 226.3, 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 226.3, 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

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