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 3250 CE
Delta: 0.04 Vega: 0.59 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2912.70	3.25 ₹ 893.75	-0.25 -68.75	29.42	1 275	0 0	9 2,475
11 Dec	2894.90	3.5 ₹ 962.5	-51.4 -14135.00	-	0 0	0 0	9 2,475
10 Dec	2857.50	3.5 ₹ 962.5	-51.4 -14135.00	-	0 0	0 0	9 2,475
9 Dec	2878.80	3.5 ₹ 962.5	-51.4 -14135.00	28.25	9 2,475	5 1,375	5 1,375
8 Dec	2896.80	54.9 ₹ 15,097.5	0 0.00	11.30	0 0	0 0	0 0
5 Dec	2953.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	2908.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	2861.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	2838.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	2832.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	2811.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	2791.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

26 Nov	2800.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	2797.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	2765.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 3250 expiring on 30DEC2025

Delta for 3250 CE is 0.04

Historical price for 3250 CE is as follows

On 12 Dec MPHASIS was trading at 2912.70. The strike last trading price was 3.25, which was -0.25 lower than the previous day. The implied volatity was 29.42, the open interest changed by 0 which decreased total open position to 9

On 11 Dec MPHASIS was trading at 2894.90. The strike last trading price was 3.5, which was -51.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec MPHASIS was trading at 2857.50. The strike last trading price was 3.5, which was -51.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 3.5, which was -51.4 lower than the previous day. The implied volatity was 28.25, the open interest changed by 5 which increased total open position to 5

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 54.9, which was 0 lower than the previous day. The implied volatity was 11.30, the open interest changed by 0 which decreased total open position to 0

On 5 Dec MPHASIS was trading at 2953.60. 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 4 Dec MPHASIS was trading at 2908.40. 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 Dec MPHASIS was trading at 2861.00. 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 2 Dec MPHASIS was trading at 2838.10. 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 1 Dec MPHASIS was trading at 2832.30. 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 28 Nov MPHASIS was trading at 2811.40. 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 27 Nov MPHASIS was trading at 2791.50. 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 26 Nov MPHASIS was trading at 2800.20. 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 25 Nov MPHASIS was trading at 2797.20. 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 24 Nov MPHASIS was trading at 2765.30. 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

MPHASIS 30DEC2025 3250 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	2912.70	439.9 ₹ 1,20,972.5	0 0.00	-	0 0	0 0	0 0
11 Dec	2894.90	439.9 ₹ 1,20,972.5	0 0.00	-	0 0	0 0	0 0
10 Dec	2857.50	439.9 ₹ 1,20,972.5	0 0.00	-	0 0	0 0	0 0
9 Dec	2878.80	439.9 ₹ 1,20,972.5	0 0.00	-	0 0	0 0	0 0
8 Dec	2896.80	439.9 ₹ 1,20,972.5	0 0.00	-	0 0	0 0	0 0
5 Dec	2953.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
4 Dec	2908.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Dec	2861.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
2 Dec	2838.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
1 Dec	2832.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
28 Nov	2811.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Nov	2791.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
26 Nov	2800.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
25 Nov	2797.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Nov	2765.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 3250 expiring on 30DEC2025

Delta for 3250 PE is -

Historical price for 3250 PE is as follows

On 12 Dec MPHASIS was trading at 2912.70. The strike last trading price was 439.9, 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 Dec MPHASIS was trading at 2894.90. The strike last trading price was 439.9, 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 Dec MPHASIS was trading at 2857.50. The strike last trading price was 439.9, 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 Dec MPHASIS was trading at 2878.80. The strike last trading price was 439.9, 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 Dec MPHASIS was trading at 2896.80. The strike last trading price was 439.9, 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