MPHASIS

Mphasis Limited

2890.2 +2.30 (0.08%)

L: 2870 H: 2913.7

Back to Option Chain

Historical option data for MPHASIS
21 Dec 2025 04:13 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 27-JAN-2026 2900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2890.20	110 ₹ 30,250	-7.25 -1993.75	-	57 15,675	11 3,025	42 11,550
20 Dec	2890.20	110 ₹ 30,250	-7.25 -1993.75	-	57 15,675	11 3,025	42 11,550
14 Dec	2912.70	128 ₹ 35,200	1.6 440.00	-	2 550	2 550	3 825
13 Dec	2912.70	128 ₹ 35,200	1.6 440.00	-	2 550	2 550	3 825
7 Dec	2953.60	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	0 0
5 Dec	2953.60	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	0 0
30 Nov	2811.40	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	0 0
29 Nov	2811.40	105 ₹ 28,875	-95.05 -26138.75	-	0 0	0 0	0 0
16 Nov	2772.10	105 ₹ 28,875	-95.05 -26138.75	-	1 275	1 275	0 0
15 Nov	2772.10	105 ₹ 28,875	-95.05 -26138.75	-	1 275	1 275	0 0
14 Nov	2772.10	105 ₹ 28,875	-95.05 -26138.75	-	1 275	0 0	0 0
13 Nov	2822.00	200.05 ₹ 55,013.75	0 0.00	-	0 0	0 0	0 0
9 Nov	2736.00	200.05 ₹ 55,013.75	0 0.00	-	0 0	0 0	0 0
8 Nov	2736.00	200.05 ₹ 55,013.75	0 0.00	-	0 0	0 0	0 0
2 Nov	2764.40	200.05 ₹ 55,013.75	0 0.00	-	0 0	0 0	0 0

1 Nov	2764.40	200.05 ₹ 55,013.75	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 2900 expiring on 27JAN2026

Delta for 2900 CE is -

Historical price for 2900 CE is as follows

On 21 Dec MPHASIS was trading at 2890.20. The strike last trading price was 110, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 42

On 20 Dec MPHASIS was trading at 2890.20. The strike last trading price was 110, which was -7.25 lower than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 42

On 14 Dec MPHASIS was trading at 2912.70. The strike last trading price was 128, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 13 Dec MPHASIS was trading at 2912.70. The strike last trading price was 128, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 7 Dec MPHASIS was trading at 2953.60. The strike last trading price was 105, which was -95.05 lower than the previous day. The implied volatity was -, 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 105, which was -95.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 30 Nov MPHASIS was trading at 2811.40. The strike last trading price was 105, which was -95.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 29 Nov MPHASIS was trading at 2811.40. The strike last trading price was 105, which was -95.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 16 Nov MPHASIS was trading at 2772.10. The strike last trading price was 105, which was -95.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 15 Nov MPHASIS was trading at 2772.10. The strike last trading price was 105, which was -95.05 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov MPHASIS was trading at 2772.10. The strike last trading price was 105, which was -95.05 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 200.05, 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 Nov MPHASIS was trading at 2736.00. The strike last trading price was 200.05, 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 Nov MPHASIS was trading at 2736.00. The strike last trading price was 200.05, 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 Nov MPHASIS was trading at 2764.40. The strike last trading price was 200.05, 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 Nov MPHASIS was trading at 2764.40. The strike last trading price was 200.05, 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 27JAN2026 2900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2890.20	94.9 ₹ 26,097.5	-9.1 -2502.50	-	10 2,750	8 2,200	45 12,375
20 Dec	2890.20	94.9 ₹ 26,097.5	-9.1 -2502.50	-	10 2,750	8 2,200	45 12,375
14 Dec	2912.70	92 ₹ 25,300	-15 -4125.00	-	2 550	1 275	24 6,600
13 Dec	2912.70	92 ₹ 25,300	-15 -4125.00	-	2 550	1 275	24 6,600
7 Dec	2953.60	83.95 ₹ 23,086.25	-16.1 -4427.50	-	7 1,925	4 1,100	19 5,225
5 Dec	2953.60	83.95 ₹ 23,086.25	-16.1 -4427.50	27.91	7 1,925	3 825	19 5,225
30 Nov	2811.40	162 ₹ 44,550	-8 -2200.00	-	1 275	1 275	7 1,925
29 Nov	2811.40	162 ₹ 44,550	-8 -2200.00	-	1 275	1 275	7 1,925
16 Nov	2772.10	190 ₹ 52,250	-5 -1375.00	-	0 0	0 0	0 0
15 Nov	2772.10	190 ₹ 52,250	-5 -1375.00	-	0 0	0 0	0 0
14 Nov	2772.10	190 ₹ 52,250	-5 -1375.00	-	0 0	0 0	0 0
13 Nov	2822.00	190 ₹ 52,250	-5 -1375.00	-	0 0	0 0	0 0
9 Nov	2736.00	195 ₹ 53,625	-30.3 -8332.50	-	0 0	0 0	0 0
8 Nov	2736.00	195 ₹ 53,625	-30.3 -8332.50	-	0 0	0 0	0 0
2 Nov	2764.40	195 ₹ 53,625	-30.3 -8332.50	-	1 275	1 275	0 0
1 Nov	2764.40	195 ₹ 53,625	-30.3 -8332.50	-	1 275	1 275	0 0

For Mphasis Limited - strike price 2900 expiring on 27JAN2026

Delta for 2900 PE is -

Historical price for 2900 PE is as follows

On 21 Dec MPHASIS was trading at 2890.20. The strike last trading price was 94.9, which was -9.1 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 45

On 20 Dec MPHASIS was trading at 2890.20. The strike last trading price was 94.9, which was -9.1 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 45

On 14 Dec MPHASIS was trading at 2912.70. The strike last trading price was 92, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 24

On 13 Dec MPHASIS was trading at 2912.70. The strike last trading price was 92, which was -15 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 24

On 7 Dec MPHASIS was trading at 2953.60. The strike last trading price was 83.95, which was -16.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 19

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 83.95, which was -16.1 lower than the previous day. The implied volatity was 27.91, the open interest changed by 3 which increased total open position to 19

On 30 Nov MPHASIS was trading at 2811.40. The strike last trading price was 162, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 29 Nov MPHASIS was trading at 2811.40. The strike last trading price was 162, which was -8 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 7

On 16 Nov MPHASIS was trading at 2772.10. The strike last trading price was 190, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 15 Nov MPHASIS was trading at 2772.10. The strike last trading price was 190, which was -5 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 190, which was -5 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 190, which was -5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 9 Nov MPHASIS was trading at 2736.00. The strike last trading price was 195, which was -30.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Nov MPHASIS was trading at 2736.00. The strike last trading price was 195, which was -30.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 2 Nov MPHASIS was trading at 2764.40. The strike last trading price was 195, which was -30.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 1 Nov MPHASIS was trading at 2764.40. The strike last trading price was 195, which was -30.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased 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