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 3150 CE
Delta: 0.08 Vega: 1.04 Theta: -0.69 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	6.35 ₹ 1,746.25	-1.5 -412.50	25.38	423 1,16,325	-83 -22,825	378 1,03,950
8 Dec	2896.80	7.7 ₹ 2,117.5	-6.95 -1911.25	24.83	248 68,200	-85 -23,375	462 1,27,050
5 Dec	2953.60	14 ₹ 3,850	1.35 371.25	22.29	866 2,38,150	327 89,925	546 1,50,150
4 Dec	2908.40	12.5 ₹ 3,437.5	4.4 1210.00	23.87	275 75,625	66 18,150	221 60,775
3 Dec	2861.00	8.55 ₹ 2,351.25	0.2 55.00	24.50	87 23,925	20 5,500	155 42,625
2 Dec	2838.10	8.9 ₹ 2,447.5	0.95 261.25	25.41	140 38,500	65 17,875	112 30,800
1 Dec	2832.30	7.95 ₹ 2,186.25	1.1 302.50	25.58	19 5,225	-3 -825	46 12,650
28 Nov	2811.40	6.85 ₹ 1,883.75	-1.05 -288.75	24.45	17 4,675	6 1,650	49 13,475
27 Nov	2791.50	8.05 ₹ 2,213.75	-1.65 -453.75	25.68	31 8,525	8 2,200	44 12,100
26 Nov	2800.20	10 ₹ 2,750	-3.35 -921.25	26.59	99 27,225	7 1,925	35 9,625
25 Nov	2797.20	11.45 ₹ 3,148.75	-0.5 -137.50	27.44	67 18,425	-8 -2,200	30 8,250
24 Nov	2765.30	12.4 ₹ 3,410	2.05 563.75	29.01	70 19,250	27 7,425	38 10,450
21 Nov	2747.10	10.35 ₹ 2,846.25	-0.95 -261.25	-	0 0	-19 -5,225	0 0
20 Nov	2740.40	10.35 ₹ 2,846.25	-0.95 -261.25	27.78	34 9,350	-18 -4,950	12 3,300
19 Nov	2713.70	11.3 ₹ 3,107.5	-64.8 -17820.00	30.15	59 16,225	31 8,525	31 8,525
18 Nov	2658.50	76.1 ₹ 20,927.5	0 0.00	11.50	0 0	0 0	0 0
17 Nov	2688.70	76.1 ₹ 20,927.5	0 0.00	10.84	0 0	0 0	0 0
14 Nov	2772.10	76.1 ₹ 20,927.5	0 0.00	8.01	0 0	0 0	0 0
13 Nov	2822.00	76.1 ₹ 20,927.5	0 0.00	6.88	0 0	0 0	0 0
12 Nov	2825.80	76.1 ₹ 20,927.5	0 0.00	6.61	0 0	0 0	0 0
4 Nov	2766.60	76.1 ₹ 20,927.5	0 0.00	7.28	0 0	0 0	0 0

3 Nov	2784.20	76.1 ₹ 20,927.5	0 0.00	6.81	0 0	0 0	0 0
31 Oct	2764.40	76.1 ₹ 20,927.5	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	76.1 ₹ 20,927.5	0 0.00	4.27	0 0	0 0	0 0

For Mphasis Limited - strike price 3150 expiring on 30DEC2025

Delta for 3150 CE is 0.08

Historical price for 3150 CE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 6.35, which was -1.5 lower than the previous day. The implied volatity was 25.38, the open interest changed by -83 which decreased total open position to 378

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 7.7, which was -6.95 lower than the previous day. The implied volatity was 24.83, the open interest changed by -85 which decreased total open position to 462

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 14, which was 1.35 higher than the previous day. The implied volatity was 22.29, the open interest changed by 327 which increased total open position to 546

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 12.5, which was 4.4 higher than the previous day. The implied volatity was 23.87, the open interest changed by 66 which increased total open position to 221

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 8.55, which was 0.2 higher than the previous day. The implied volatity was 24.50, the open interest changed by 20 which increased total open position to 155

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 8.9, which was 0.95 higher than the previous day. The implied volatity was 25.41, the open interest changed by 65 which increased total open position to 112

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 7.95, which was 1.1 higher than the previous day. The implied volatity was 25.58, the open interest changed by -3 which decreased total open position to 46

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 6.85, which was -1.05 lower than the previous day. The implied volatity was 24.45, the open interest changed by 6 which increased total open position to 49

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 8.05, which was -1.65 lower than the previous day. The implied volatity was 25.68, the open interest changed by 8 which increased total open position to 44

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 10, which was -3.35 lower than the previous day. The implied volatity was 26.59, the open interest changed by 7 which increased total open position to 35

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 11.45, which was -0.5 lower than the previous day. The implied volatity was 27.44, the open interest changed by -8 which decreased total open position to 30

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 12.4, which was 2.05 higher than the previous day. The implied volatity was 29.01, the open interest changed by 27 which increased total open position to 38

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 10.35, which was -0.95 lower than the previous day. The implied volatity was -, the open interest changed by -19 which decreased total open position to 0

On 20 Nov MPHASIS was trading at 2740.40. The strike last trading price was 10.35, which was -0.95 lower than the previous day. The implied volatity was 27.78, the open interest changed by -18 which decreased total open position to 12

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 11.3, which was -64.8 lower than the previous day. The implied volatity was 30.15, the open interest changed by 31 which increased total open position to 31

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 76.1, which was 0 lower than the previous day. The implied volatity was 11.50, 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 76.1, which was 0 lower than the previous day. The implied volatity was 10.84, 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 76.1, which was 0 lower than the previous day. The implied volatity was 8.01, 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 76.1, which was 0 lower than the previous day. The implied volatity was 6.88, 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 76.1, which was 0 lower than the previous day. The implied volatity was 6.61, 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 76.1, which was 0 lower than the previous day. The implied volatity was 7.28, 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 76.1, which was 0 lower than the previous day. The implied volatity was 6.81, 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 76.1, 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 76.1, 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

MPHASIS 30DEC2025 3150 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	254.85 ₹ 70,083.75	-104.35 -28696.25	-	0 0	5 1,375	0 0
8 Dec	2896.80	254.85 ₹ 70,083.75	-104.35 -28696.25	26.39	9 2,475	5 1,375	7 1,925
5 Dec	2953.60	359.2 ₹ 98,780	-2.95 -811.25	-	0 0	0 0	0 0
4 Dec	2908.40	359.2 ₹ 98,780	-2.95 -811.25	-	0 0	0 0	0 0
3 Dec	2861.00	359.2 ₹ 98,780	-2.95 -811.25	-	0 0	0 0	0 0
2 Dec	2838.10	359.2 ₹ 98,780	-2.95 -811.25	-	0 0	0 0	0 0
1 Dec	2832.30	359.2 ₹ 98,780	-2.95 -811.25	-	0 0	0 0	0 0
28 Nov	2811.40	359.2 ₹ 98,780	-2.95 -811.25	-	0 0	0 0	0 0
27 Nov	2791.50	359.2 ₹ 98,780	-2.95 -811.25	-	0 0	0 0	0 0
26 Nov	2800.20	359.2 ₹ 98,780	-2.95 -811.25	-	0 0	2 550	0 0
25 Nov	2797.20	359.2 ₹ 98,780	-2.95 -811.25	38.32	2 550	0 0	0 0
24 Nov	2765.30	362.15 ₹ 99,591.25	0 0.00	-	0 0	0 0	0 0
21 Nov	2747.10	362.15 ₹ 99,591.25	0 0.00	-	0 0	0 0	0 0
20 Nov	2740.40	362.15 ₹ 99,591.25	0 0.00	-	0 0	0 0	0 0
19 Nov	2713.70	362.15 ₹ 99,591.25	0 0.00	-	0 0	0 0	0 0
18 Nov	2658.50	362.15 ₹ 99,591.25	0 0.00	-	0 0	0 0	0 0
17 Nov	2688.70	362.15 ₹ 99,591.25	0 0.00	-	0 0	0 0	0 0
14 Nov	2772.10	362.15 ₹ 99,591.25	0 0.00	-	0 0	0 0	0 0
13 Nov	2822.00	362.15 ₹ 99,591.25	0 0.00	-	0 0	0 0	0 0
12 Nov	2825.80	362.15 ₹ 99,591.25	0 0.00	-	0 0	0 0	0 0
4 Nov	2766.60	362.15 ₹ 99,591.25	0 0.00	-	0 0	0 0	0 0
3 Nov	2784.20	362.15 ₹ 99,591.25	0 0.00	-	0 0	0 0	0 0
31 Oct	2764.40	362.15 ₹ 99,591.25	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	362.15 ₹ 99,591.25	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 3150 expiring on 30DEC2025

Delta for 3150 PE is -

Historical price for 3150 PE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 254.85, which was -104.35 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 254.85, which was -104.35 lower than the previous day. The implied volatity was 26.39, the open interest changed by 5 which increased total open position to 7

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 359.2, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 359.2, which was -2.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 359.2, which was -2.95 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 359.2, which was -2.95 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 359.2, which was -2.95 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 359.2, which was -2.95 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 359.2, which was -2.95 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 359.2, which was -2.95 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 359.2, which was -2.95 lower than the previous day. The implied volatity was 38.32, 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 362.15, 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 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 362.15, 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 20 Nov MPHASIS was trading at 2740.40. The strike last trading price was 362.15, 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 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 362.15, 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 Nov MPHASIS was trading at 2658.50. The strike last trading price was 362.15, 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 Nov MPHASIS was trading at 2688.70. The strike last trading price was 362.15, 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 14 Nov MPHASIS was trading at 2772.10. The strike last trading price was 362.15, 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 13 Nov MPHASIS was trading at 2822.00. The strike last trading price was 362.15, 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 Nov MPHASIS was trading at 2825.80. The strike last trading price was 362.15, 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 Nov MPHASIS was trading at 2766.60. The strike last trading price was 362.15, 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 Nov MPHASIS was trading at 2784.20. The strike last trading price was 362.15, 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 31 Oct MPHASIS was trading at 2764.40. The strike last trading price was 362.15, 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 362.15, 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

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