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) —

Max Pain 2000.0000

Open Interest by Strike (Max Pain: 2000.0000)

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	665.4000	153.25	0.731	1800.0000	-0.056	32.41	6.7500	0	0
0	0	573.8500	138.41	0.699	1900.0000	-0.109	30.07	13.7000	0	0
0	0	258.7500	36.02	0.806	1950.0000	-0.200	37.21	37.0000	0	0
0	0	486.9500	125.27	0.662	2000.0000	-0.208	29.13	30.0000	275	275
0	0	189.6500	36.27	0.691	2050.0000	-0.312	37.26	67.0500	0	0
0	0	406.1500	113.89	0.618	2100.0000	-0.327	23.11	43.0500	0	0
0	0	133.3500	36.43	0.563	2150.0000	-0.437	37.37	109.8500	0	0
0	0	332.8500	104.26	0.569	2200.0000	-0.552	16.86	68.2500	0	0
0	0	89.8500	36.53	0.434	2250.0000	-0.562	37.5	165.4500	0	0
0	0	267.7500	96.2	0.514	2300.0000		—	101.6500	0	0
0	0	58.1000	36.6	0.318	2350.0000	-0.675	37.73	232.8500	0	0
0	0	211.6000	89.59	0.456	2400.0000		—	144.0500	0	0
0	0	164.3500	84.22	0.395	2500.0000		—	195.3000	0	0
0	0	125.4500	79.82	0.335	2600.0000		—	254.9500	0	0
0	0	94.2500	76.26	0.278	2700.0000		—	322.2500	0	0
0	0	69.8500	73.38	0.226	2800.0000		—	396.3500	0	0
0	0	36.6500	68.93	0.141	3000.0000		—	560.2000	0	0