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 30-DEC-2025 2900 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2890.20	38.65 ₹ 10,628.75	-8.6 -2365.00	-	3,036 8,34,900	47 12,925	1,236 3,39,900
20 Dec	2890.20	38.65 ₹ 10,628.75	-8.6 -2365.00	-	3,036 8,34,900	47 12,925	1,236 3,39,900
14 Dec	2912.70	62.15 ₹ 17,091.25	-6.85 -1883.75	-	856 2,35,400	28 7,700	628 1,72,700
13 Dec	2912.70	62.15 ₹ 17,091.25	-6.85 -1883.75	-	856 2,35,400	28 7,700	628 1,72,700
7 Dec	2953.60	101.7 ₹ 27,967.5	14.95 4111.25	-	1,395 3,83,625	34 9,350	402 1,10,550
5 Dec	2953.60	101.7 ₹ 27,967.5	14.95 4111.25	20.74	1,395 3,83,625	33 9,075	402 1,10,550
30 Nov	2811.40	49 ₹ 13,475	0.8 220.00	-	442 1,21,550	1 275	394 1,08,350
29 Nov	2811.40	49 ₹ 13,475	0.8 220.00	-	442 1,21,550	1 275	394 1,08,350
23 Nov	2747.10	44.5 ₹ 12,237.5	-0.1 -27.50	-	362 99,550	4 1,100	161 44,275
22 Nov	2747.10	44.5 ₹ 12,237.5	-0.1 -27.50	-	362 99,550	4 1,100	161 44,275
16 Nov	2772.10	72.55 ₹ 19,951.25	-30.4 -8360.00	-	23 6,325	6 1,650	28 7,700
15 Nov	2772.10	72.55 ₹ 19,951.25	-30.4 -8360.00	-	23 6,325	6 1,650	28 7,700
14 Nov	2772.10	72.55 ₹ 19,951.25	-30.4 -8360.00	-	23 6,325	6 1,650	28 7,700
13 Nov	2822.00	99.55 ₹ 27,376.25	9.55 2626.25	-	0 0	8 2,200	0 0
9 Nov	2736.00	75 ₹ 20,625	-6.9 -1897.50	-	0 0	0 0	0 0
8 Nov	2736.00	75 ₹ 20,625	-6.9 -1897.50	-	0 0	0 0	0 0
2 Nov	2764.40	94 ₹ 25,850	-55.95 -15386.25	-	36 9,900	16 4,400	29 7,975
1 Nov	2764.40	94 ₹ 25,850	-55.95 -15386.25	-	36 9,900	16 4,400	29 7,975
27 Oct	2888.70	83.95 ₹ 23,086.25	-83.55 -22976.25	-	0 0	0 0	0 0
26 Oct	2818.90	83.95 ₹ 23,086.25	-83.55 -22976.25	-	0 0	0 0	0 0

25 Oct	2818.90	83.95 ₹ 23,086.25	-83.55 -22976.25	-	0 0	0 0	0 0
18 Oct	2693.70	83.95 ₹ 23,086.25	-83.55 -22976.25	-	5 1,375	5 1,375	5 1,375
15 Oct	2745.30	167.5 ₹ 46,062.5	43.65 12003.75	-	0 0	0 0	0 0

For Mphasis Limited - strike price 2900 expiring on 30DEC2025

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 38.65, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 1236

On 20 Dec MPHASIS was trading at 2890.20. The strike last trading price was 38.65, which was -8.6 lower than the previous day. The implied volatity was -, the open interest changed by 47 which increased total open position to 1236

On 14 Dec MPHASIS was trading at 2912.70. The strike last trading price was 62.15, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 628

On 13 Dec MPHASIS was trading at 2912.70. The strike last trading price was 62.15, which was -6.85 lower than the previous day. The implied volatity was -, the open interest changed by 28 which increased total open position to 628

On 7 Dec MPHASIS was trading at 2953.60. The strike last trading price was 101.7, which was 14.95 higher than the previous day. The implied volatity was -, the open interest changed by 34 which increased total open position to 402

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 101.7, which was 14.95 higher than the previous day. The implied volatity was 20.74, the open interest changed by 33 which increased total open position to 402

On 30 Nov MPHASIS was trading at 2811.40. The strike last trading price was 49, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 394

On 29 Nov MPHASIS was trading at 2811.40. The strike last trading price was 49, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 394

On 23 Nov MPHASIS was trading at 2747.10. The strike last trading price was 44.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 161

On 22 Nov MPHASIS was trading at 2747.10. The strike last trading price was 44.5, which was -0.1 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 161

On 16 Nov MPHASIS was trading at 2772.10. The strike last trading price was 72.55, which was -30.4 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 28

On 15 Nov MPHASIS was trading at 2772.10. The strike last trading price was 72.55, which was -30.4 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 28

On 14 Nov MPHASIS was trading at 2772.10. The strike last trading price was 72.55, which was -30.4 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 28

On 13 Nov MPHASIS was trading at 2822.00. The strike last trading price was 99.55, which was 9.55 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 9 Nov MPHASIS was trading at 2736.00. The strike last trading price was 75, which was -6.9 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 75, which was -6.9 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 94, which was -55.95 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 29

On 1 Nov MPHASIS was trading at 2764.40. The strike last trading price was 94, which was -55.95 lower than the previous day. The implied volatity was -, the open interest changed by 16 which increased total open position to 29

On 27 Oct MPHASIS was trading at 2888.70. The strike last trading price was 83.95, which was -83.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Oct MPHASIS was trading at 2818.90. The strike last trading price was 83.95, which was -83.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Oct MPHASIS was trading at 2818.90. The strike last trading price was 83.95, which was -83.55 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 18 Oct MPHASIS was trading at 2693.70. The strike last trading price was 83.95, which was -83.55 lower than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 5

On 15 Oct MPHASIS was trading at 2745.30. The strike last trading price was 167.5, which was 43.65 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

MPHASIS 30DEC2025 2900 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
21 Dec	2890.20	45.75 ₹ 12,581.25	-9.5 -2612.50	-	763 2,09,825	156 42,900	657 1,80,675
20 Dec	2890.20	45.75 ₹ 12,581.25	-9.5 -2612.50	-	763 2,09,825	156 42,900	657 1,80,675
14 Dec	2912.70	63.7 ₹ 17,517.5	2.3 632.50	-	396 1,08,900	52 14,300	543 1,49,325
13 Dec	2912.70	63.7 ₹ 17,517.5	2.3 632.50	-	396 1,08,900	52 14,300	543 1,49,325
7 Dec	2953.60	43.85 ₹ 12,058.75	-17.45 -4798.75	-	948 2,60,700	140 38,500	343 94,325
5 Dec	2953.60	43.85 ₹ 12,058.75	-17.45 -4798.75	23.74	948 2,60,700	140 38,500	343 94,325
30 Nov	2811.40	124.05 ₹ 34,113.75	-9.6 -2640.00	-	35 9,625	2 550	99 27,225
29 Nov	2811.40	124.05 ₹ 34,113.75	-9.6 -2640.00	-	35 9,625	2 550	99 27,225
23 Nov	2747.10	187.05 ₹ 51,438.75	8.05 2213.75	-	10 2,750	4 1,100	45 12,375
22 Nov	2747.10	187.05 ₹ 51,438.75	8.05 2213.75	-	10 2,750	4 1,100	45 12,375
16 Nov	2772.10	162.9 ₹ 44,797.5	19.9 5472.50	-	9 2,475	1 275	19 5,225
15 Nov	2772.10	162.9 ₹ 44,797.5	19.9 5472.50	-	9 2,475	1 275	19 5,225
14 Nov	2772.10	162.9 ₹ 44,797.5	19.9 5472.50	-	9 2,475	1 275	19 5,225
13 Nov	2822.00	143 ₹ 39,325	8 2200.00	-	6 1,650	4 1,100	16 4,400
9 Nov	2736.00	195 ₹ 53,625	37.8 10395.00	-	2 550	2 550	4 1,100
8 Nov	2736.00	195 ₹ 53,625	37.8 10395.00	-	2 550	2 550	4 1,100
2 Nov	2764.40	157.2 ₹ 43,230	25.2 6930.00	-	4 1,100	0 0	3 825
1 Nov	2764.40	157.2 ₹ 43,230	25.2 6930.00	-	4 1,100	0 0	3 825
27 Oct	2888.70	325.15 ₹ 89,416.25	0 0.00	-	0 0	0 0	0 0
26 Oct	2818.90	325.15 ₹ 89,416.25	0 0.00	-	0 0	0 0	0 0
25 Oct	2818.90	325.15 ₹ 89,416.25	0 0.00	-	0 0	0 0	0 0
18 Oct	2693.70	325.15 ₹ 89,416.25	0 0.00	-	0 0	0 0	0 0
15 Oct	2745.30	325.15 ₹ 89,416.25	0 0.00	-	0 0	0 0	0 0

For Mphasis Limited - strike price 2900 expiring on 30DEC2025

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 45.75, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 156 which increased total open position to 657

On 20 Dec MPHASIS was trading at 2890.20. The strike last trading price was 45.75, which was -9.5 lower than the previous day. The implied volatity was -, the open interest changed by 156 which increased total open position to 657

On 14 Dec MPHASIS was trading at 2912.70. The strike last trading price was 63.7, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 543

On 13 Dec MPHASIS was trading at 2912.70. The strike last trading price was 63.7, which was 2.3 higher than the previous day. The implied volatity was -, the open interest changed by 52 which increased total open position to 543

On 7 Dec MPHASIS was trading at 2953.60. The strike last trading price was 43.85, which was -17.45 lower than the previous day. The implied volatity was -, the open interest changed by 140 which increased total open position to 343

On 5 Dec MPHASIS was trading at 2953.60. The strike last trading price was 43.85, which was -17.45 lower than the previous day. The implied volatity was 23.74, the open interest changed by 140 which increased total open position to 343

On 30 Nov MPHASIS was trading at 2811.40. The strike last trading price was 124.05, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 99

On 29 Nov MPHASIS was trading at 2811.40. The strike last trading price was 124.05, which was -9.6 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 99

On 23 Nov MPHASIS was trading at 2747.10. The strike last trading price was 187.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 45

On 22 Nov MPHASIS was trading at 2747.10. The strike last trading price was 187.05, which was 8.05 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 45

On 16 Nov MPHASIS was trading at 2772.10. The strike last trading price was 162.9, which was 19.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 15 Nov MPHASIS was trading at 2772.10. The strike last trading price was 162.9, which was 19.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 14 Nov MPHASIS was trading at 2772.10. The strike last trading price was 162.9, which was 19.9 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 19

On 13 Nov MPHASIS was trading at 2822.00. The strike last trading price was 143, which was 8 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 16

On 9 Nov MPHASIS was trading at 2736.00. The strike last trading price was 195, which was 37.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 8 Nov MPHASIS was trading at 2736.00. The strike last trading price was 195, which was 37.8 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 4

On 2 Nov MPHASIS was trading at 2764.40. The strike last trading price was 157.2, which was 25.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 1 Nov MPHASIS was trading at 2764.40. The strike last trading price was 157.2, which was 25.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 27 Oct MPHASIS was trading at 2888.70. The strike last trading price was 325.15, 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 Oct MPHASIS was trading at 2818.90. The strike last trading price was 325.15, 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 Oct MPHASIS was trading at 2818.90. The strike last trading price was 325.15, 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 Oct MPHASIS was trading at 2693.70. The strike last trading price was 325.15, 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 2745.30. The strike last trading price was 325.15, 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