MphasiS Limited

Information Technology · IT - Software

NSE: MPHASIS BSE: 526299

₹2154.40

Sept. 30, 2026 · NSE · nse_bhavcopy

F&O (Single-Stock Futures)

Single-stock futures activity for this company -- see the Options Chain section below for OI by strike, PCR, Max Pain and Greeks.

Download CSV

Combined Open Interest (all active contracts, full history -- via the Parquet/DuckDB analytics lake, ADR-0183)

Basis (nearest contract vs spot) +54.10

OI Buildup (each live contract's own price change vs. change in OI, latest real trading day)

Expiry	Close	Price Chg	OI	Chg OI	Buildup
Oct. 27, 2026	2171.6000	-24.40	5934500	153450	Short Buildup
Nov. 23, 2026	2180.8000	-27.70	32175	3300	Short Buildup

Date	Expiry	Open	High	Low	Close	OI	Change in OI
Sept. 30, 2026	Dec. 29, 2026	2208.5000	2208.5000	2208.5000	2208.5000	275	275
Sept. 30, 2026	Nov. 23, 2026	2275.0000	2275.0000	2177.3000	2180.8000	32175	3300
Sept. 30, 2026	Oct. 27, 2026	2199.8000	2267.4000	2158.7000	2171.6000	5934500	153450
Sept. 29, 2026	Nov. 23, 2026	2249.0000	2249.0000	2195.1000	2208.5000	28875	9075
Sept. 29, 2026	Oct. 27, 2026	2234.8000	2248.9000	2138.0000	2196.0000	5781050	540925
Sept. 29, 2026	Sept. 29, 2026	2227.6000	2235.0000	2147.5000	2184.8000	467775	-402325
Sept. 28, 2026	Nov. 23, 2026	2260.5000	2260.5000	2229.1000	2229.1000	19800	0
Sept. 28, 2026	Oct. 27, 2026	2248.0000	2258.1000	2221.5000	2244.6000	5240125	1591975
Sept. 28, 2026	Sept. 29, 2026	2227.1000	2248.9000	2210.0000	2232.3000	870100	-1741850
Sept. 25, 2026	Nov. 23, 2026	2257.0000	2260.0000	2234.0000	2257.8000	19800	4675

Options Chain

As of Sept. 30, 2026. IV and Greeks are solved from each option's own real market price via Black-Scholes, assuming a fixed 7% risk-free rate (not a live/dated rate -- no such feed exists in the source data).

Oct. 27, 2026 (nearest) Nov. 23, 2026 Dec. 29, 2026

PCR (OI) 0.764

Max Pain 2200.0000

Open Interest by Strike (Max Pain: 2200.0000)

Implied Volatility by Strike (solved from each real market price via Black-Scholes)

CALLS					Strike	PUTS
OI	Chg OI	LTP	IV%	Delta		Delta	IV%	LTP	Chg OI	OI
0	0	648.7000	210.56	0.729	1800.0000	-0.041	40.28	4.0500	1925	1925
0	0	558.1500	190.44	0.696	1900.0000	-0.086	36.48	8.7500	18425	20900
0	0	512.0000	180.02	0.677	1950.0000	-0.130	35.77	14.2500	3300	3300
0	0	472.6000	172.75	0.657	2000.0000	-0.188	34.83	21.9500	-275	88000
0	0	423.4000	160.86	0.635	2050.0000	-0.262	34.08	33.2000	28875	30800
550	0	147.0500	48.43	0.618	2100.0000	-0.352	33.77	49.4000	97350	127600
10725	6325	94.6500	37.23	0.549	2150.0000	-0.450	32.81	68.9000	3575	43175
106700	84700	68.6500	35.95	0.455	2200.0000	-0.553	32.7	95.3500	29425	69850
115775	56375	49.8500	35.83	0.366	2250.0000	-0.657	31.48	124.3500	5775	28875
120175	275	35.1500	35.69	0.284	2300.0000	-0.730	33.57	164.7000	4125	32725
20900	-9075	24.5500	35.84	0.215	2350.0000	-0.869	26.0	193.2000	0	5775
104775	47575	16.5000	35.79	0.157	2400.0000		—	174.3000	-275	20350
40700	39600	11.2500	36.13	0.114	2450.0000		—	128.0000	0	0
76175	29150	7.6500	36.57	0.082	2500.0000		—	291.0500	275	3850
4675	4125	5.4500	37.42	0.060	2550.0000		—	327.0000	0	1375
18150	4675	3.5000	37.5	0.041	2600.0000		—	268.7500	0	0
0	0	78.0000	95.99	0.260	2650.0000		—	268.5000	0	0
5775	1375	2.1000	40.11	0.025	2700.0000		—	500.0000	0	1375
275	0	10.9000	58.08	0.076	2750.0000		—	428.0500	0	275
3575	0	1.0000	41.07	0.012	2800.0000		—	578.0000	0	275