MPHASIS

Mphasis Limited

2878.8 -18.00 (-0.62%)

L: 2841.8 H: 2919.1

Back to Option Chain

Historical option data for MPHASIS
09 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 3050 CE
Delta: 0.18 Vega: 1.84 Theta: -1.21 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	16.6 ₹ 4,565	-4.85 -1333.75	24.50	432 1,18,800	87 23,925	281 77,275
8 Dec	2896.80	21.15 ₹ 5,816.25	-14.8 -4070.00	24.73	308 84,700	20 5,500	195 53,625
5 Dec	2953.60	34 ₹ 9,350	4.95 1361.25	21.62	513 1,41,075	-69 -18,975	175 48,125
4 Dec	2908.40	29.35 ₹ 8,071.25	9.7 2667.50	23.29	543 1,49,325	-75 -20,625	245 67,375
3 Dec	2861.00	19.9 ₹ 5,472.5	1.55 426.25	23.64	215 59,125	94 25,850	321 88,275
2 Dec	2838.10	20.65 ₹ 5,678.75	3.15 866.25	24.92	52 14,300	28 7,700	227 62,425
1 Dec	2832.30	17.6 ₹ 4,840	1.4 385.00	24.70	81 22,275	15 4,125	200 55,000
28 Nov	2811.40	16.1 ₹ 4,427.5	-0.95 -261.25	23.99	178 48,950	60 16,500	183 50,325
27 Nov	2791.50	16.75 ₹ 4,606.25	-3.15 -866.25	24.74	33 9,075	7 1,925	125 34,375
26 Nov	2800.20	20.05 ₹ 5,513.75	-5.8 -1595.00	25.78	123 33,825	46 12,650	118 32,450
25 Nov	2797.20	24.05 ₹ 6,613.75	-79.35 -21821.25	27.49	121 33,275	70 19,250	70 19,250
24 Nov	2765.30	103.4 ₹ 28,435	0 0.00	6.83	0 0	0 0	0 0
21 Nov	2747.10	103.4 ₹ 28,435	0 0.00	7.50	0 0	0 0	0 0
20 Nov	2740.40	103.4 ₹ 28,435	0 0.00	7.23	0 0	0 0	0 0
19 Nov	2713.70	103.4 ₹ 28,435	0 0.00	7.89	0 0	0 0	0 0
18 Nov	2658.50	103.4 ₹ 28,435	0 0.00	9.04	0 0	0 0	0 0
17 Nov	2688.70	103.4 ₹ 28,435	0 0.00	8.29	0 0	0 0	0 0
14 Nov	2772.10	103.4 ₹ 28,435	0 0.00	5.94	0 0	0 0	0 0
13 Nov	2822.00	103.4 ₹ 28,435	0 0.00	4.75	0 0	0 0	0 0
12 Nov	2825.80	103.4 ₹ 28,435	0 0.00	4.27	0 0	0 0	0 0
4 Nov	2766.60	103.4 ₹ 28,435	0 0.00	5.36	0 0	0 0	0 0
3 Nov	2784.20	103.4 ₹ 28,435	0 0.00	4.88	0 0	0 0	0 0
31 Oct	2764.40	103.4 ₹ 28,435	0 0.00	-	0 0	0 0	0 0

30 Oct	2893.70	103.4 ₹ 28,435	0 0.00	2.27	0 0	0 0	0 0

For Mphasis Limited - strike price 3050 expiring on 30DEC2025

Delta for 3050 CE is 0.18

Historical price for 3050 CE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 16.6, which was -4.85 lower than the previous day. The implied volatity was 24.50, the open interest changed by 87 which increased total open position to 281

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 21.15, which was -14.8 lower than the previous day. The implied volatity was 24.73, the open interest changed by 20 which increased total open position to 195

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 34, which was 4.95 higher than the previous day. The implied volatity was 21.62, the open interest changed by -69 which decreased total open position to 175

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 29.35, which was 9.7 higher than the previous day. The implied volatity was 23.29, the open interest changed by -75 which decreased total open position to 245

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 19.9, which was 1.55 higher than the previous day. The implied volatity was 23.64, the open interest changed by 94 which increased total open position to 321

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 20.65, which was 3.15 higher than the previous day. The implied volatity was 24.92, the open interest changed by 28 which increased total open position to 227

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 17.6, which was 1.4 higher than the previous day. The implied volatity was 24.70, the open interest changed by 15 which increased total open position to 200

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 16.1, which was -0.95 lower than the previous day. The implied volatity was 23.99, the open interest changed by 60 which increased total open position to 183

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 16.75, which was -3.15 lower than the previous day. The implied volatity was 24.74, the open interest changed by 7 which increased total open position to 125

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 20.05, which was -5.8 lower than the previous day. The implied volatity was 25.78, the open interest changed by 46 which increased total open position to 118

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 24.05, which was -79.35 lower than the previous day. The implied volatity was 27.49, the open interest changed by 70 which increased total open position to 70

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 103.4, 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 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 103.4, which was 0 lower than the previous day. The implied volatity was 7.50, 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 103.4, which was 0 lower than the previous day. The implied volatity was 7.23, 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 103.4, which was 0 lower than the previous day. The implied volatity was 7.89, 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 103.4, which was 0 lower than the previous day. The implied volatity was 9.04, 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 103.4, which was 0 lower than the previous day. The implied volatity was 8.29, 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 103.4, which was 0 lower than the previous day. The implied volatity was 5.94, 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 103.4, which was 0 lower than the previous day. The implied volatity was 4.75, 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 103.4, which was 0 lower than the previous day. The implied volatity was 4.27, 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 103.4, which was 0 lower than the previous day. The implied volatity was 5.36, 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 103.4, which was 0 lower than the previous day. The implied volatity was 4.88, 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 103.4, 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 103.4, which was 0 lower than the previous day. The implied volatity was 2.27, the open interest changed by 0 which decreased total open position to 0

MPHASIS 30DEC2025 3050 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	167.7 ₹ 46,117.5	42.05 11563.75	-	0 0	0 0	0 0
8 Dec	2896.80	167.7 ₹ 46,117.5	42.05 11563.75	25.11	1 275	0 0	6 1,650
5 Dec	2953.60	125.65 ₹ 34,553.75	-145.25 -39943.75	24.81	15 4,125	5 1,375	6 1,650
4 Dec	2908.40	270.9 ₹ 74,497.5	-19.6 -5390.00	-	0 0	0 0	0 0
3 Dec	2861.00	270.9 ₹ 74,497.5	-19.6 -5390.00	-	0 0	0 0	0 0
2 Dec	2838.10	270.9 ₹ 74,497.5	-19.6 -5390.00	-	0 0	0 0	0 0
1 Dec	2832.30	270.9 ₹ 74,497.5	-19.6 -5390.00	-	0 0	0 0	0 0
28 Nov	2811.40	270.9 ₹ 74,497.5	-19.6 -5390.00	-	0 0	0 0	0 0
27 Nov	2791.50	270.9 ₹ 74,497.5	-19.6 -5390.00	-	0 0	0 0	0 0
26 Nov	2800.20	270.9 ₹ 74,497.5	-19.6 -5390.00	-	0 0	1 275	0 0
25 Nov	2797.20	270.9 ₹ 74,497.5	-19.6 -5390.00	35.21	1 275	0 0	0 0
24 Nov	2765.30	290.5 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
21 Nov	2747.10	290.5 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
20 Nov	2740.40	290.5 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
19 Nov	2713.70	290.5 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
18 Nov	2658.50	290.5 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
17 Nov	2688.70	290.5 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
14 Nov	2772.10	290.5 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
13 Nov	2822.00	290.5 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
12 Nov	2825.80	290.5 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
4 Nov	2766.60	290.5 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
3 Nov	2784.20	290.5 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
31 Oct	2764.40	290.5 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	290.5 ₹ 79,887.5	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 3050 expiring on 30DEC2025

Delta for 3050 PE is -

Historical price for 3050 PE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 167.7, which was 42.05 higher 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 167.7, which was 42.05 higher than the previous day. The implied volatity was 25.11, the open interest changed by 0 which decreased total open position to 6

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 125.65, which was -145.25 lower than the previous day. The implied volatity was 24.81, the open interest changed by 5 which increased total open position to 6

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 270.9, which was -19.6 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 270.9, which was -19.6 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 270.9, which was -19.6 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 270.9, which was -19.6 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 270.9, which was -19.6 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 270.9, which was -19.6 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 270.9, which was -19.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 270.9, which was -19.6 lower than the previous day. The implied volatity was 35.21, 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 290.5, 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 290.5, 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 290.5, 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 290.5, 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 290.5, 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 290.5, 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 290.5, 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 290.5, 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 290.5, 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 290.5, 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 290.5, 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 290.5, 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 290.5, 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