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 3300 CE
Delta: 0.02 Vega: 0.40 Theta: -0.28 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	1.75 ₹ 481.25	-0.2 -55.00	27.80	139 38,225	17 4,675	379 1,04,225
8 Dec	2896.80	2 ₹ 550	-1.4 -385.00	26.28	163 44,825	20 5,500	362 99,550
5 Dec	2953.60	3.2 ₹ 880	0.1 27.50	23.45	266 73,150	11 3,025	342 94,050
4 Dec	2908.40	3.05 ₹ 838.75	0.95 261.25	24.86	226 62,150	44 12,100	331 91,025
3 Dec	2861.00	2.05 ₹ 563.75	-0.1 -27.50	25.45	23 6,325	4 1,100	288 79,200
2 Dec	2838.10	2.2 ₹ 605	-0.1 -27.50	26.12	17 4,675	0 0	285 78,375
1 Dec	2832.30	2.3 ₹ 632.5	0.25 68.75	26.72	1 275	0 0	286 78,650
28 Nov	2811.40	2.05 ₹ 563.75	-0.7 -192.50	25.91	50 13,750	-18 -4,950	286 78,650

27 Nov	2791.50	2.75 ₹ 756.25	-0.65 -178.75	27.31	254 69,850	114 31,350	304 83,600
26 Nov	2800.20	3.6 ₹ 990	-1.5 -412.50	28.10	297 81,675	146 40,150	190 52,250
25 Nov	2797.20	5.1 ₹ 1,402.5	1 275.00	29.80	80 22,000	20 5,500	43 11,825
24 Nov	2765.30	4.1 ₹ 1,127.5	-37.45 -10298.75	29.29	53 14,575	23 6,325	23 6,325
27 Oct	2888.70	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
7 Oct	2817.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 3300 expiring on 30DEC2025

Delta for 3300 CE is 0.02

Historical price for 3300 CE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 1.75, which was -0.2 lower than the previous day. The implied volatity was 27.80, the open interest changed by 17 which increased total open position to 379

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 2, which was -1.4 lower than the previous day. The implied volatity was 26.28, the open interest changed by 20 which increased total open position to 362

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 3.2, which was 0.1 higher than the previous day. The implied volatity was 23.45, the open interest changed by 11 which increased total open position to 342

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 3.05, which was 0.95 higher than the previous day. The implied volatity was 24.86, the open interest changed by 44 which increased total open position to 331

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 2.05, which was -0.1 lower than the previous day. The implied volatity was 25.45, the open interest changed by 4 which increased total open position to 288

On 2 Dec MPHASIS was trading at 2838.10. The strike last trading price was 2.2, which was -0.1 lower than the previous day. The implied volatity was 26.12, the open interest changed by 0 which decreased total open position to 285

On 1 Dec MPHASIS was trading at 2832.30. The strike last trading price was 2.3, which was 0.25 higher than the previous day. The implied volatity was 26.72, the open interest changed by 0 which decreased total open position to 286

On 28 Nov MPHASIS was trading at 2811.40. The strike last trading price was 2.05, which was -0.7 lower than the previous day. The implied volatity was 25.91, the open interest changed by -18 which decreased total open position to 286

On 27 Nov MPHASIS was trading at 2791.50. The strike last trading price was 2.75, which was -0.65 lower than the previous day. The implied volatity was 27.31, the open interest changed by 114 which increased total open position to 304

On 26 Nov MPHASIS was trading at 2800.20. The strike last trading price was 3.6, which was -1.5 lower than the previous day. The implied volatity was 28.10, the open interest changed by 146 which increased total open position to 190

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 5.1, which was 1 higher than the previous day. The implied volatity was 29.80, the open interest changed by 20 which increased total open position to 43

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 4.1, which was -37.45 lower than the previous day. The implied volatity was 29.29, the open interest changed by 23 which increased total open position to 23

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 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 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

MPHASIS 30DEC2025 3300 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
9 Dec	2878.80	393.3 ₹ 1,08,157.5	-8.1 -2227.50	-	1 275	0 0	9 2,475
8 Dec	2896.80	401.4 ₹ 1,10,385	62.5 17187.50	41.18	1 275	0 0	9 2,475
5 Dec	2953.60	338.9 ₹ 93,197.5	-42.45 -11673.75	28.44	9 2,475	3 825	8 2,200
4 Dec	2908.40	381.35 ₹ 1,04,871.25	-120.85 -33233.75	36.12	1 275	0 0	4 1,100
3 Dec	2861.00	502.2 ₹ 1,38,105	-134.6 -37015.00	-	0 0	0 0	0 0
2 Dec	2838.10	502.2 ₹ 1,38,105	-134.6 -37015.00	-	0 0	0 0	0 0
1 Dec	2832.30	502.2 ₹ 1,38,105	-134.6 -37015.00	-	0 0	0 0	0 0
28 Nov	2811.40	502.2 ₹ 1,38,105	-134.6 -37015.00	-	0 0	0 0	0 0
27 Nov	2791.50	502.2 ₹ 1,38,105	-134.6 -37015.00	-	0 0	0 0	0 0
26 Nov	2800.20	502.2 ₹ 1,38,105	-134.6 -37015.00	-	0 0	4 1,100	0 0
25 Nov	2797.20	502.2 ₹ 1,38,105	-134.6 -37015.00	45.14	7 1,925	4 1,100	4 1,100
24 Nov	2765.30	636.8 ₹ 1,75,120	0 0.00	-	0 0	0 0	0 0
27 Oct	2888.70	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
7 Oct	2817.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 3300 expiring on 30DEC2025

Delta for 3300 PE is -

Historical price for 3300 PE is as follows

On 9 Dec MPHASIS was trading at 2878.80. The strike last trading price was 393.3, which was -8.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 8 Dec MPHASIS was trading at 2896.80. The strike last trading price was 401.4, which was 62.5 higher than the previous day. The implied volatity was 41.18, the open interest changed by 0 which decreased total open position to 9

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 338.9, which was -42.45 lower than the previous day. The implied volatity was 28.44, the open interest changed by 3 which increased total open position to 8

On 4 Dec MPHASIS was trading at 2908.40. The strike last trading price was 381.35, which was -120.85 lower than the previous day. The implied volatity was 36.12, the open interest changed by 0 which decreased total open position to 4

On 3 Dec MPHASIS was trading at 2861.00. The strike last trading price was 502.2, which was -134.6 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 502.2, which was -134.6 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 502.2, which was -134.6 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 502.2, which was -134.6 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 502.2, which was -134.6 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 502.2, which was -134.6 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 25 Nov MPHASIS was trading at 2797.20. The strike last trading price was 502.2, which was -134.6 lower than the previous day. The implied volatity was 45.14, the open interest changed by 4 which increased total open position to 4

On 24 Nov MPHASIS was trading at 2765.30. The strike last trading price was 636.8, 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