MFSL

Max Financial Serv Ltd

1719 +15.40 (0.90%)

L: 1707.5 H: 1724.9

Back to Option Chain

Historical option data for MFSL
12 Dec 2025 04:12 PM IST

Strike Price

Expiry

Ltp Ltp OI Open Interest (OI) OI Chg Change Open Interest Volume Volume IV IV

Call
Put

Per Lot

MFSL 30-DEC-2025 1400 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	295 ₹ 1,18,000	12 4800.00	-	0 0	0 0	10 4,000
11 Dec	1703.60	295 ₹ 1,18,000	12 4800.00	-	0 0	0 0	10 4,000
10 Dec	1698.80	295 ₹ 1,18,000	12 4800.00	-	0 0	0 0	10 4,000
8 Dec	1695.30	295 ₹ 1,18,000	12 4800.00	-	0 0	0 0	10 4,000
2 Dec	1691.80	295 ₹ 1,18,000	12 4800.00	-	0 0	0 0	0 0
1 Dec	1713.40	295 ₹ 1,18,000	12 4800.00	-	0 0	0 0	0 0
28 Nov	1702.10	295 ₹ 1,18,000	12 4800.00	-	0 0	0 0	0 0
26 Nov	1736.70	295 ₹ 1,18,000	12 4800.00	-	0 0	3 1,200	0 0
25 Nov	1697.90	295 ₹ 1,18,000	12 4800.00	-	4 1,600	0 0	7 2,800
21 Nov	1661.50	283 ₹ 1,13,200	-8 -3200.00	39.70	2 800	0 0	5 2,000
14 Nov	1673.40	291 ₹ 1,16,400	60.55 24220.00	-	4 1,600	2 800	3 1,200
11 Nov	1635.50	230.45 ₹ 92,180	63.35 25340.00	-	1 400	0 0	1 400
28 Oct	1524.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
27 Oct	1513.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
24 Oct	1518.00	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

23 Oct	1531.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
21 Oct	1540.80	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
20 Oct	1533.30	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
17 Oct	1547.60	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
16 Oct	1552.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1581.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1596.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1568.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1587.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1400 expiring on 30DEC2025

Delta for 1400 CE is -

Historical price for 1400 CE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 295, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 295, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 295, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 295, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 295, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 295, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 295, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 295, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 295, which was 12 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 283, which was -8 lower than the previous day. The implied volatity was 39.70, the open interest changed by 0 which decreased total open position to 5

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 291, which was 60.55 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 3

On 11 Nov MFSL was trading at 1635.50. The strike last trading price was 230.45, which was 63.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 28 Oct MFSL was trading at 1524.10. The strike last trading price was 0, 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 27 Oct MFSL was trading at 1513.60. The strike last trading price was 0, 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 24 Oct MFSL was trading at 1518.00. The strike last trading price was 0, 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 23 Oct MFSL was trading at 1531.80. The strike last trading price was 0, 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 21 Oct MFSL was trading at 1540.80. The strike last trading price was 0, 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 20 Oct MFSL was trading at 1533.30. The strike last trading price was 0, 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 17 Oct MFSL was trading at 1547.60. The strike last trading price was 0, 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 16 Oct MFSL was trading at 1552.40. The strike last trading price was 0, 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 10 Oct MFSL was trading at 1581.70. The strike last trading price was 0, 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 Oct MFSL was trading at 1596.20. The strike last trading price was 0, 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 Oct MFSL was trading at 1568.70. The strike last trading price was 0, 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 7 Oct MFSL was trading at 1587.10. The strike last trading price was 0, 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

MFSL 30DEC2025 1400 PE
Delta: -0.01 Vega: 0.09 Theta: -0.09 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	0.45 ₹ 180	-0.3 -120.00	40.25	2 800	0 0	10 4,000
11 Dec	1703.60	0.75 ₹ 300	-0.05 -20.00	-	0 0	0 0	10 4,000
10 Dec	1698.80	0.75 ₹ 300	-0.05 -20.00	-	0 0	0 0	10 4,000
8 Dec	1695.30	0.75 ₹ 300	-0.05 -20.00	37.17	6 2,400	1 400	8 3,200
2 Dec	1691.80	0.8 ₹ 320	0.3 120.00	33.06	3 1,200	1 400	5 2,000
1 Dec	1713.40	0.5 ₹ 200	-0.5 -200.00	32.31	1 400	0 0	3 1,200
28 Nov	1702.10	1 ₹ 400	-1.05 -420.00	32.92	1 400	0 0	2 800
26 Nov	1736.70	2.05 ₹ 820	-21.65 -8660.00	-	0 0	0 0	0 0
25 Nov	1697.90	2.05 ₹ 820	-21.65 -8660.00	-	0 0	0 0	0 0
21 Nov	1661.50	2.05 ₹ 820	-21.65 -8660.00	30.63	2 800	0 0	0 0
14 Nov	1673.40	23.7 ₹ 9,480	0 0.00	14.00	0 0	0 0	0 0
11 Nov	1635.50	23.7 ₹ 9,480	0 0.00	11.57	0 0	0 0	0 0
28 Oct	1524.10	23.7 ₹ 9,480	0 0.00	-	0 0	0 0	0 0
27 Oct	1513.60	23.7 ₹ 9,480	0 0.00	5.77	0 0	0 0	0 0
24 Oct	1518.00	23.7 ₹ 9,480	0 0.00	5.67	0 0	0 0	0 0
23 Oct	1531.80	23.7 ₹ 9,480	0 0.00	6.52	0 0	0 0	0 0
21 Oct	1540.80	23.7 ₹ 9,480	0 0.00	6.42	0 0	0 0	0 0
20 Oct	1533.30	23.7 ₹ 9,480	0 0.00	-	0 0	0 0	0 0
17 Oct	1547.60	23.7 ₹ 9,480	0 0.00	-	0 0	0 0	0 0
16 Oct	1552.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1581.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1596.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1568.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1587.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1400 expiring on 30DEC2025

Delta for 1400 PE is -0.01

Historical price for 1400 PE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 0.45, which was -0.3 lower than the previous day. The implied volatity was 40.25, the open interest changed by 0 which decreased total open position to 10

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 0.75, which was -0.05 lower than the previous day. The implied volatity was 37.17, the open interest changed by 1 which increased total open position to 8

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 0.8, which was 0.3 higher than the previous day. The implied volatity was 33.06, the open interest changed by 1 which increased total open position to 5

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 0.5, which was -0.5 lower than the previous day. The implied volatity was 32.31, the open interest changed by 0 which decreased total open position to 3

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 1, which was -1.05 lower than the previous day. The implied volatity was 32.92, the open interest changed by 0 which decreased total open position to 2

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 2.05, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 2.05, which was -21.65 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 2.05, which was -21.65 lower than the previous day. The implied volatity was 30.63, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 23.7, which was 0 lower than the previous day. The implied volatity was 14.00, the open interest changed by 0 which decreased total open position to 0

On 11 Nov MFSL was trading at 1635.50. The strike last trading price was 23.7, which was 0 lower than the previous day. The implied volatity was 11.57, the open interest changed by 0 which decreased total open position to 0

On 28 Oct MFSL was trading at 1524.10. The strike last trading price was 23.7, 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 27 Oct MFSL was trading at 1513.60. The strike last trading price was 23.7, which was 0 lower than the previous day. The implied volatity was 5.77, the open interest changed by 0 which decreased total open position to 0

On 24 Oct MFSL was trading at 1518.00. The strike last trading price was 23.7, which was 0 lower than the previous day. The implied volatity was 5.67, the open interest changed by 0 which decreased total open position to 0

On 23 Oct MFSL was trading at 1531.80. The strike last trading price was 23.7, which was 0 lower than the previous day. The implied volatity was 6.52, the open interest changed by 0 which decreased total open position to 0

On 21 Oct MFSL was trading at 1540.80. The strike last trading price was 23.7, which was 0 lower than the previous day. The implied volatity was 6.42, the open interest changed by 0 which decreased total open position to 0

On 20 Oct MFSL was trading at 1533.30. The strike last trading price was 23.7, 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 17 Oct MFSL was trading at 1547.60. The strike last trading price was 23.7, 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 MFSL

MFSL

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