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 3200 CE
Delta: 0.05 Vega: 0.74 Theta: -0.50 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

9 Dec	2878.80	3.85 ₹ 1,058.75	-0.9 -247.50	25.85	560 1,54,000	-49 -13,475	614 1,68,850
8 Dec	2896.80	4.6 ₹ 1,265	-4.3 -1182.50	24.50	674 1,85,350	-96 -26,400	663 1,82,325
5 Dec	2953.60	8.35 ₹ 2,296.25	0.6 165.00	22.42	1,215 3,34,125	150 41,250	758 2,08,450
4 Dec	2908.40	7.7 ₹ 2,117.5	2.55 701.25	24.01	822 2,26,050	25 6,875	608 1,67,200
3 Dec	2861.00	5.3 ₹ 1,457.5	0.3 82.50	24.73	353 97,075	22 6,050	580 1,59,500
2 Dec	2838.10	5.25 ₹ 1,443.75	0.05 13.75	25.22	484 1,33,100	282 77,550	546 1,50,150
1 Dec	2832.30	5.2 ₹ 1,430	0.4 110.00	25.93	178 48,950	36 9,900	265 72,875
28 Nov	2811.40	4.55 ₹ 1,251.25	-0.9 -247.50	24.90	114 31,350	24 6,600	228 62,700
27 Nov	2791.50	5.3 ₹ 1,457.5	-1.5 -412.50	25.91	185 50,875	27 7,425	209 57,475
26 Nov	2800.20	6.9 ₹ 1,897.5	-2.9 -797.50	26.91	359 98,725	55 15,125	181 49,775
25 Nov	2797.20	9.4 ₹ 2,585	0.3 82.50	28.78	118 32,450	26 7,150	127 34,925
24 Nov	2765.30	9.2 ₹ 2,530	1.9 522.50	29.50	339 93,225	47 12,925	100 27,500
21 Nov	2747.10	7.2 ₹ 1,980	-0.6 -165.00	28.91	418 1,14,950	-3 -825	53 14,575
20 Nov	2740.40	7.8 ₹ 2,145	-0.6 -165.00	28.36	596 1,63,900	-11 -3,025	56 15,400
19 Nov	2713.70	8 ₹ 2,200	1.75 481.25	30.13	816 2,24,400	44 12,100	70 19,250
18 Nov	2658.50	6.25 ₹ 1,718.75	-1.95 -536.25	30.77	23 6,325	11 3,025	25 6,875
17 Nov	2688.70	8.25 ₹ 2,268.75	-5.75 -1581.25	31.12	20 5,500	-3 -825	14 3,850
14 Nov	2772.10	14 ₹ 3,850	-8.35 -2296.25	28.62	4 1,100	-2 -550	18 4,950
13 Nov	2822.00	22.35 ₹ 6,146.25	-4.65 -1278.75	29.60	8 2,200	-1 -275	19 5,225
12 Nov	2825.80	27 ₹ 7,425	6.55 1801.25	29.78	20 5,500	11 3,025	20 5,500
4 Nov	2766.60	20.45 ₹ 5,623.75	-2.65 -728.75	28.87	5 1,375	-3 -825	10 2,750
3 Nov	2784.20	23 ₹ 6,325	-2 -550.00	28.40	2 550	0 0	11 3,025
31 Oct	2764.40	25 ₹ 6,875	-25.3 -6957.50	-	6 1,650	0 0	10 2,750
30 Oct	2893.70	52.15 ₹ 14,341.25	4.15 1141.25	29.30	9 2,475	8 2,200	9 2,475
27 Oct	2888.70	55.45 ₹ 15,248.75	0 0.00	5.23	0 0	0 0	0 0
21 Oct	2740.70	55.45 ₹ 15,248.75	0 0.00	-	0 0	0 0	0 0
16 Oct	2783.60	55.45 ₹ 15,248.75	0 0.00	-	0 0	0 0	0 0
15 Oct	2781.90	55.45 ₹ 15,248.75	0 0.00	-	0 0	0 0	0 0
14 Oct	2745.30	55.45 ₹ 15,248.75	0 0.00	-	0 0	0 0	0 0
13 Oct	2750.20	55.45 ₹ 15,248.75	0 0.00	-	0 0	0 0	0 0
10 Oct	2783.20	55.45 ₹ 15,248.75	0 0.00	-	0 0	0 0	0 0
9 Oct	2807.20	55.45 ₹ 15,248.75	0 0.00	-	0 0	0 0	0 0
8 Oct	2799.80	55.45 ₹ 15,248.75	0 0.00	5.93	0 0	0 0	0 0
7 Oct	2817.70	55.45 ₹ 15,248.75	0 0.00	-	0 0	0 0	0 0
6 Oct	2792.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2736.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Mphasis Limited - strike price 3200 expiring on 30DEC2025

Delta for 3200 CE is 0.05

Historical price for 3200 CE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 3.85, which was -0.9 lower than the previous day. The implied volatity was 25.85, the open interest changed by -49 which decreased total open position to 614

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 4.6, which was -4.3 lower than the previous day. The implied volatity was 24.50, the open interest changed by -96 which decreased total open position to 663

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 8.35, which was 0.6 higher than the previous day. The implied volatity was 22.42, the open interest changed by 150 which increased total open position to 758

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 7.7, which was 2.55 higher than the previous day. The implied volatity was 24.01, the open interest changed by 25 which increased total open position to 608

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 5.3, which was 0.3 higher than the previous day. The implied volatity was 24.73, the open interest changed by 22 which increased total open position to 580

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 5.25, which was 0.05 higher than the previous day. The implied volatity was 25.22, the open interest changed by 282 which increased total open position to 546

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 5.2, which was 0.4 higher than the previous day. The implied volatity was 25.93, the open interest changed by 36 which increased total open position to 265

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 4.55, which was -0.9 lower than the previous day. The implied volatity was 24.90, the open interest changed by 24 which increased total open position to 228

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 5.3, which was -1.5 lower than the previous day. The implied volatity was 25.91, the open interest changed by 27 which increased total open position to 209

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 6.9, which was -2.9 lower than the previous day. The implied volatity was 26.91, the open interest changed by 55 which increased total open position to 181

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 9.4, which was 0.3 higher than the previous day. The implied volatity was 28.78, the open interest changed by 26 which increased total open position to 127

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 9.2, which was 1.9 higher than the previous day. The implied volatity was 29.50, the open interest changed by 47 which increased total open position to 100

On 21 Nov MPHASIS was trading at 2747.10. The strike last trading price was 7.2, which was -0.6 lower than the previous day. The implied volatity was 28.91, the open interest changed by -3 which decreased total open position to 53

On 20 Nov MPHASIS was trading at 2740.40. The strike last trading price was 7.8, which was -0.6 lower than the previous day. The implied volatity was 28.36, the open interest changed by -11 which decreased total open position to 56

On 19 Nov MPHASIS was trading at 2713.70. The strike last trading price was 8, which was 1.75 higher than the previous day. The implied volatity was 30.13, the open interest changed by 44 which increased total open position to 70

On 18 Nov MPHASIS was trading at 2658.50. The strike last trading price was 6.25, which was -1.95 lower than the previous day. The implied volatity was 30.77, the open interest changed by 11 which increased total open position to 25

On 17 Nov MPHASIS was trading at 2688.70. The strike last trading price was 8.25, which was -5.75 lower than the previous day. The implied volatity was 31.12, the open interest changed by -3 which decreased total open position to 14

On 14 Nov MPHASIS was trading at 2772.10. The strike last trading price was 14, which was -8.35 lower than the previous day. The implied volatity was 28.62, the open interest changed by -2 which decreased total open position to 18

On 13 Nov MPHASIS was trading at 2822.00. The strike last trading price was 22.35, which was -4.65 lower than the previous day. The implied volatity was 29.60, the open interest changed by -1 which decreased total open position to 19

On 12 Nov MPHASIS was trading at 2825.80. The strike last trading price was 27, which was 6.55 higher than the previous day. The implied volatity was 29.78, the open interest changed by 11 which increased total open position to 20

On 4 Nov MPHASIS was trading at 2766.60. The strike last trading price was 20.45, which was -2.65 lower than the previous day. The implied volatity was 28.87, the open interest changed by -3 which decreased total open position to 10

On 3 Nov MPHASIS was trading at 2784.20. The strike last trading price was 23, which was -2 lower than the previous day. The implied volatity was 28.40, the open interest changed by 0 which decreased total open position to 11

On 31 Oct MPHASIS was trading at 2764.40. The strike last trading price was 25, which was -25.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 30 Oct MPHASIS was trading at 2893.70. The strike last trading price was 52.15, which was 4.15 higher than the previous day. The implied volatity was 29.30, the open interest changed by 8 which increased total open position to 9

On 27 Oct MPHASIS was trading at 2888.70. The strike last trading price was 55.45, which was 0 lower than the previous day. The implied volatity was 5.23, the open interest changed by 0 which decreased total open position to 0

On 21 Oct MPHASIS was trading at 2740.70. The strike last trading price was 55.45, 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 Oct MPHASIS was trading at 2783.60. The strike last trading price was 55.45, 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 Oct MPHASIS was trading at 2781.90. The strike last trading price was 55.45, 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 Oct MPHASIS was trading at 2745.30. The strike last trading price was 55.45, 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 Oct MPHASIS was trading at 2750.20. The strike last trading price was 55.45, 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 Oct MPHASIS was trading at 2783.20. The strike last trading price was 55.45, 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 Oct MPHASIS was trading at 2807.20. The strike last trading price was 55.45, 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 Oct MPHASIS was trading at 2799.80. The strike last trading price was 55.45, which was 0 lower than the previous day. The implied volatity was 5.93, the open interest changed by 0 which decreased total open position to 0

On 7 Oct MPHASIS was trading at 2817.70. The strike last trading price was 55.45, 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 6 Oct MPHASIS was trading at 2792.30. The strike last trading price was 0, 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 Oct MPHASIS was trading at 2736.90. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.00, the open interest changed by 0 which decreased total open position to 0

MPHASIS 30DEC2025 3200 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	279.15 ₹ 76,766.25	-128.1 -35227.50	-	0 0	0 0	0 0
8 Dec	2896.80	279.15 ₹ 76,766.25	-128.1 -35227.50	-	0 0	0 0	15 4,125
5 Dec	2953.60	279.15 ₹ 76,766.25	-128.1 -35227.50	-	0 0	3 825	0 0
4 Dec	2908.40	279.15 ₹ 76,766.25	-128.1 -35227.50	27.60	11 3,025	2 550	14 3,850
3 Dec	2861.00	407.25 ₹ 1,11,993.75	-144.95 -39861.25	-	0 0	0 0	0 0
2 Dec	2838.10	407.25 ₹ 1,11,993.75	-144.95 -39861.25	-	0 0	0 0	0 0
1 Dec	2832.30	407.25 ₹ 1,11,993.75	-144.95 -39861.25	-	0 0	0 0	0 0
28 Nov	2811.40	407.25 ₹ 1,11,993.75	-144.95 -39861.25	-	0 0	0 0	0 0
27 Nov	2791.50	407.25 ₹ 1,11,993.75	-144.95 -39861.25	-	0 0	0 0	0 0
26 Nov	2800.20	407.25 ₹ 1,11,993.75	-144.95 -39861.25	-	0 0	12 3,300	0 0
25 Nov	2797.20	407.25 ₹ 1,11,993.75	-144.95 -39861.25	37.94	13 3,575	12 3,300	12 3,300
24 Nov	2765.30	552.2 ₹ 1,51,855	0 0.00	-	0 0	0 0	0 0
21 Nov	2747.10	552.2 ₹ 1,51,855	0 0.00	-	0 0	0 0	0 0
20 Nov	2740.40	552.2 ₹ 1,51,855	0 0.00	-	0 0	0 0	0 0
19 Nov	2713.70	552.2 ₹ 1,51,855	0 0.00	-	0 0	0 0	0 0
18 Nov	2658.50	552.2 ₹ 1,51,855	0 0.00	-	0 0	0 0	0 0
17 Nov	2688.70	552.2 ₹ 1,51,855	0 0.00	-	0 0	0 0	0 0
14 Nov	2772.10	552.2 ₹ 1,51,855	0 0.00	-	0 0	0 0	0 0
13 Nov	2822.00	552.2 ₹ 1,51,855	0 0.00	-	0 0	0 0	0 0
12 Nov	2825.80	552.2 ₹ 1,51,855	0 0.00	-	0 0	0 0	0 0
4 Nov	2766.60	552.2 ₹ 1,51,855	0 0.00	-	0 0	0 0	0 0
3 Nov	2784.20	552.2 ₹ 1,51,855	0 0.00	-	0 0	0 0	0 0
31 Oct	2764.40	552.2 ₹ 1,51,855	0 0.00	-	0 0	0 0	0 0
30 Oct	2893.70	552.2 ₹ 1,51,855	0 0.00	-	0 0	0 0	0 0
27 Oct	2888.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	2740.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	2783.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
15 Oct	2781.90	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	2745.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	2750.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	2783.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	2807.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	2799.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	2817.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	2792.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	2736.90	0 ₹ 0	0 0.00	0.00	0 0	0 0	0 0

For Mphasis Limited - strike price 3200 expiring on 30DEC2025

Delta for 3200 PE is -

Historical price for 3200 PE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 279.15, which was -128.1 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 279.15, which was -128.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 279.15, which was -128.1 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 279.15, which was -128.1 lower than the previous day. The implied volatity was 27.60, the open interest changed by 2 which increased total open position to 14

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 407.25, which was -144.95 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 407.25, which was -144.95 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 407.25, which was -144.95 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 407.25, which was -144.95 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 407.25, which was -144.95 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 407.25, which was -144.95 lower than the previous day. The implied volatity was -, the open interest changed by 12 which increased total open position to 0

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 407.25, which was -144.95 lower than the previous day. The implied volatity was 37.94, the open interest changed by 12 which increased total open position to 12

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 552.2, 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 552.2, 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 552.2, 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 552.2, 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 552.2, 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 552.2, 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 552.2, 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 552.2, 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 552.2, 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 552.2, 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 552.2, 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 552.2, 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 552.2, 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 Oct MPHASIS was trading at 2888.70. The strike last trading price was 0, 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 Oct MPHASIS was trading at 2740.70. The strike last trading price was 0, 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 Oct MPHASIS was trading at 2783.60. The strike last trading price was 0, 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 Oct MPHASIS was trading at 2781.90. The strike last trading price was 0, 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 Oct MPHASIS was trading at 2745.30. The strike last trading price was 0, 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 Oct MPHASIS was trading at 2750.20. The strike last trading price was 0, 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 Oct MPHASIS was trading at 2783.20. The strike last trading price was 0, 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 Oct MPHASIS was trading at 2807.20. The strike last trading price was 0, 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 Oct MPHASIS was trading at 2799.80. The strike last trading price was 0, 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 7 Oct MPHASIS was trading at 2817.70. The strike last trading price was 0, 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