MPHASIS

Mphasis Limited

2764.4 -129.30 (-4.47%)

L: 2752 H: 2961.2

Back to Option Chain

Historical option data for MPHASIS
01 Nov 2025 08:13 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 25-NOV-2025 2800 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	2764.40	72 ₹ 19,800	-91.2 -25080.00	-	3,067 8,43,425	531 1,46,025	695 1,91,125
27 Oct	2888.70	163.05 ₹ 44,838.75	41 11275.00	-	259 71,225	-31 -8,525	110 30,250
26 Oct	2818.90	120 ₹ 33,000	2.4 660.00	-	136 37,400	17 4,675	140 38,500
25 Oct	2818.90	120 ₹ 33,000	2.4 660.00	-	136 37,400	17 4,675	140 38,500
18 Oct	2693.70	77.85 ₹ 21,408.75	-42.4 -11660.00	-	59 16,225	41 11,275	90 24,750

15 Oct	2745.30	104.25 ₹ 28,668.75	-1.4 -385.00	-	41 11,275	26 7,150	44 12,100
28 Sept	2642.40	247.1 ₹ 67,952.5	0 0.00	2.53	0 0	0 0	0 0
21 Sept	2993.80	247.1 ₹ 67,952.5	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 2800 expiring on 25NOV2025

Delta for 2800 CE is -

Historical price for 2800 CE is as follows

On 1 Nov MPHASIS was trading at 2764.40. The strike last trading price was 72, which was -91.2 lower than the previous day. The implied volatity was -, the open interest changed by 531 which increased total open position to 695

On 27 Oct MPHASIS was trading at 2888.70. The strike last trading price was 163.05, which was 41 higher than the previous day. The implied volatity was -, the open interest changed by -31 which decreased total open position to 110

On 26 Oct MPHASIS was trading at 2818.90. The strike last trading price was 120, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 140

On 25 Oct MPHASIS was trading at 2818.90. The strike last trading price was 120, which was 2.4 higher than the previous day. The implied volatity was -, the open interest changed by 17 which increased total open position to 140

On 18 Oct MPHASIS was trading at 2693.70. The strike last trading price was 77.85, which was -42.4 lower than the previous day. The implied volatity was -, the open interest changed by 41 which increased total open position to 90

On 15 Oct MPHASIS was trading at 2745.30. The strike last trading price was 104.25, which was -1.4 lower than the previous day. The implied volatity was -, the open interest changed by 26 which increased total open position to 44

On 28 Sept MPHASIS was trading at 2642.40. The strike last trading price was 247.1, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0

On 21 Sept MPHASIS was trading at 2993.80. The strike last trading price was 247.1, 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

MPHASIS 25NOV2025 2800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
1 Nov	2764.40	96 ₹ 26,400	40.6 11165.00	-	3,885 10,68,375	260 71,500	726 1,99,650
27 Oct	2888.70	61.2 ₹ 16,830	-27.8 -7645.00	-	381 1,04,775	46 12,650	255 70,125
26 Oct	2818.90	90.1 ₹ 24,777.5	-8.7 -2392.50	-	139 38,225	42 11,550	209 57,475
25 Oct	2818.90	90.1 ₹ 24,777.5	-8.7 -2392.50	-	139 38,225	42 11,550	209 57,475
18 Oct	2693.70	158 ₹ 43,450	48 13200.00	-	19 5,225	7 1,925	25 6,875
15 Oct	2745.30	119.6 ₹ 32,890	9.6 2640.00	-	0 0	1 275	0 0
28 Sept	2642.40	168.95 ₹ 46,461.25	0 0.00	0.00	0 0	0 0	0 0
21 Sept	2993.80	60 ₹ 16,500	0 0.00	0.00	0 0	0 0	0 0

For Mphasis Limited - strike price 2800 expiring on 25NOV2025

Delta for 2800 PE is -

Historical price for 2800 PE is as follows

On 1 Nov MPHASIS was trading at 2764.40. The strike last trading price was 96, which was 40.6 higher than the previous day. The implied volatity was -, the open interest changed by 260 which increased total open position to 726

On 27 Oct MPHASIS was trading at 2888.70. The strike last trading price was 61.2, which was -27.8 lower than the previous day. The implied volatity was -, the open interest changed by 46 which increased total open position to 255

On 26 Oct MPHASIS was trading at 2818.90. The strike last trading price was 90.1, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 209

On 25 Oct MPHASIS was trading at 2818.90. The strike last trading price was 90.1, which was -8.7 lower than the previous day. The implied volatity was -, the open interest changed by 42 which increased total open position to 209

On 18 Oct MPHASIS was trading at 2693.70. The strike last trading price was 158, which was 48 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 25

On 15 Oct MPHASIS was trading at 2745.30. The strike last trading price was 119.6, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 28 Sept MPHASIS was trading at 2642.40. The strike last trading price was 168.95, 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

On 21 Sept MPHASIS was trading at 2993.80. The strike last trading price was 60, 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

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