MFSL

Max Financial Serv Ltd

1663.9 -5.70 (-0.34%)

L: 1642.2 H: 1680

Back to Option Chain

Historical option data for MFSL
17 Dec 2025 04:02 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 1480 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1663.90	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
16 Dec	1669.60	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
12 Dec	1719.00	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
11 Dec	1703.60	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
10 Dec	1698.80	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
8 Dec	1695.30	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
2 Dec	1691.80	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
1 Dec	1713.40	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
28 Nov	1702.10	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
26 Nov	1736.70	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
25 Nov	1697.90	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
21 Nov	1661.50	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
18 Nov	1679.80	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
14 Nov	1673.40	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
11 Nov	1635.50	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
10 Nov	1619.10	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
7 Nov	1618.10	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0

30 Oct	1556.20	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
29 Oct	1518.80	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
28 Oct	1524.10	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
27 Oct	1513.60	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
24 Oct	1518.00	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
23 Oct	1531.80	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
21 Oct	1540.80	163.3 ₹ 65,320	0 0.00	-	0 0	0 0	0 0
20 Oct	1533.30	163.3 ₹ 65,320	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
15 Oct	1609.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1611.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1607.50	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
6 Oct	1605.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1604.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1480 expiring on 30DEC2025

Delta for 1480 CE is -

Historical price for 1480 CE is as follows

On 17 Dec MFSL was trading at 1663.90. The strike last trading price was 163.3, 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 Dec MFSL was trading at 1669.60. The strike last trading price was 163.3, 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 12 Dec MFSL was trading at 1719.00. The strike last trading price was 163.3, 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 11 Dec MFSL was trading at 1703.60. The strike last trading price was 163.3, 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 Dec MFSL was trading at 1698.80. The strike last trading price was 163.3, 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 Dec MFSL was trading at 1695.30. The strike last trading price was 163.3, 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 Dec MFSL was trading at 1691.80. The strike last trading price was 163.3, 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 Dec MFSL was trading at 1713.40. The strike last trading price was 163.3, 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 28 Nov MFSL was trading at 1702.10. The strike last trading price was 163.3, 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 Nov MFSL was trading at 1736.70. The strike last trading price was 163.3, 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 Nov MFSL was trading at 1697.90. The strike last trading price was 163.3, 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 Nov MFSL was trading at 1661.50. The strike last trading price was 163.3, 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 Nov MFSL was trading at 1679.80. The strike last trading price was 163.3, 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 14 Nov MFSL was trading at 1673.40. The strike last trading price was 163.3, 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 11 Nov MFSL was trading at 1635.50. The strike last trading price was 163.3, 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 Nov MFSL was trading at 1619.10. The strike last trading price was 163.3, 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 Nov MFSL was trading at 1618.10. The strike last trading price was 163.3, 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 30 Oct MFSL was trading at 1556.20. The strike last trading price was 163.3, 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 29 Oct MFSL was trading at 1518.80. The strike last trading price was 163.3, 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 28 Oct MFSL was trading at 1524.10. The strike last trading price was 163.3, 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 163.3, 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 163.3, 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 163.3, 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 163.3, 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 163.3, 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 15 Oct MFSL was trading at 1609.10. 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 14 Oct MFSL was trading at 1611.10. 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 13 Oct MFSL was trading at 1607.50. 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

On 6 Oct MFSL was trading at 1605.40. 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 3 Oct MFSL was trading at 1604.10. 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 1480 PE
Delta: -0.03 Vega: 0.20 Theta: -0.25 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
17 Dec	1663.90	1.15 ₹ 460	-5.1 -2040.00	33.89	44 17,600	36 14,400	43 17,200
16 Dec	1669.60	6.25 ₹ 2,500	0 0.00	-	0 0	0 0	7 2,800
12 Dec	1719.00	6.25 ₹ 2,500	0 0.00	-	0 0	0 0	7 2,800
11 Dec	1703.60	6.25 ₹ 2,500	0 0.00	-	0 0	0 0	7 2,800
10 Dec	1698.80	6.25 ₹ 2,500	0 0.00	-	0 0	0 0	7 2,800
8 Dec	1695.30	6.25 ₹ 2,500	0 0.00	-	0 0	0 0	7 2,800
2 Dec	1691.80	6.25 ₹ 2,500	0 0.00	-	0 0	0 0	0 0
1 Dec	1713.40	6.25 ₹ 2,500	0 0.00	-	0 0	0 0	0 0
28 Nov	1702.10	6.25 ₹ 2,500	0 0.00	-	0 0	0 0	0 0
26 Nov	1736.70	6.25 ₹ 2,500	0 0.00	-	0 0	0 0	0 0
25 Nov	1697.90	6.25 ₹ 2,500	0 0.00	-	0 0	0 0	0 0
21 Nov	1661.50	6.25 ₹ 2,500	0 0.00	-	0 0	0 0	0 0
18 Nov	1679.80	6.25 ₹ 2,500	0 0.00	29.78	1 400	0 0	6 2,400
14 Nov	1673.40	6.25 ₹ 2,500	-12.15 -4860.00	28.90	6 2,400	4 1,600	5 2,000
11 Nov	1635.50	18.4 ₹ 7,360	-20.1 -8040.00	-	0 0	0 0	0 0
10 Nov	1619.10	18.4 ₹ 7,360	-20.1 -8040.00	-	0 0	0 0	0 0
7 Nov	1618.10	18.4 ₹ 7,360	-20.1 -8040.00	30.88	1 400	0 0	1 400
30 Oct	1556.20	38.5 ₹ 15,400	-6.45 -2580.00	32.14	1 400	0 0	0 0
29 Oct	1518.80	44.95 ₹ 17,980	0 0.00	2.97	0 0	0 0	0 0
28 Oct	1524.10	44.95 ₹ 17,980	0 0.00	-	0 0	0 0	0 0
27 Oct	1513.60	44.95 ₹ 17,980	0 0.00	2.66	0 0	0 0	0 0
24 Oct	1518.00	44.95 ₹ 17,980	0 0.00	2.62	0 0	0 0	0 0
23 Oct	1531.80	44.95 ₹ 17,980	0 0.00	3.40	0 0	0 0	0 0
21 Oct	1540.80	44.95 ₹ 17,980	0 0.00	3.34	0 0	0 0	0 0
20 Oct	1533.30	44.95 ₹ 17,980	0 0.00	-	0 0	0 0	0 0
17 Oct	1547.60	44.95 ₹ 17,980	0 0.00	3.70	0 0	0 0	0 0
16 Oct	1552.40	44.95 ₹ 17,980	0 0.00	-	0 0	0 0	0 0
15 Oct	1609.10	44.95 ₹ 17,980	0 0.00	-	0 0	0 0	0 0
14 Oct	1611.10	44.95 ₹ 17,980	0 0.00	5.86	0 0	0 0	0 0
13 Oct	1607.50	44.95 ₹ 17,980	0 0.00	-	0 0	0 0	0 0
10 Oct	1581.70	44.95 ₹ 17,980	0 0.00	4.95	0 0	0 0	0 0
9 Oct	1596.20	44.95 ₹ 17,980	0 0.00	-	0 0	0 0	0 0
8 Oct	1568.70	44.95 ₹ 17,980	0 0.00	4.40	0 0	0 0	0 0
7 Oct	1587.10	44.95 ₹ 17,980	0 0.00	4.90	0 0	0 0	0 0
6 Oct	1605.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1604.10	0 ₹ 0	0 0.00	5.47	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1480 expiring on 30DEC2025

Delta for 1480 PE is -0.03

Historical price for 1480 PE is as follows

On 17 Dec MFSL was trading at 1663.90. The strike last trading price was 1.15, which was -5.1 lower than the previous day. The implied volatity was 33.89, the open interest changed by 36 which increased total open position to 43

On 16 Dec MFSL was trading at 1669.60. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 6.25, 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 Dec MFSL was trading at 1713.40. The strike last trading price was 6.25, 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 28 Nov MFSL was trading at 1702.10. The strike last trading price was 6.25, 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 Nov MFSL was trading at 1736.70. The strike last trading price was 6.25, 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 Nov MFSL was trading at 1697.90. The strike last trading price was 6.25, 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 Nov MFSL was trading at 1661.50. The strike last trading price was 6.25, 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 Nov MFSL was trading at 1679.80. The strike last trading price was 6.25, which was 0 lower than the previous day. The implied volatity was 29.78, the open interest changed by 0 which decreased total open position to 6

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 6.25, which was -12.15 lower than the previous day. The implied volatity was 28.90, the open interest changed by 4 which increased total open position to 5

On 11 Nov MFSL was trading at 1635.50. The strike last trading price was 18.4, which was -20.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 10 Nov MFSL was trading at 1619.10. The strike last trading price was 18.4, which was -20.1 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 7 Nov MFSL was trading at 1618.10. The strike last trading price was 18.4, which was -20.1 lower than the previous day. The implied volatity was 30.88, the open interest changed by 0 which decreased total open position to 1

On 30 Oct MFSL was trading at 1556.20. The strike last trading price was 38.5, which was -6.45 lower than the previous day. The implied volatity was 32.14, the open interest changed by 0 which decreased total open position to 0

On 29 Oct MFSL was trading at 1518.80. The strike last trading price was 44.95, which was 0 lower than the previous day. The implied volatity was 2.97, 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 44.95, 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 44.95, which was 0 lower than the previous day. The implied volatity was 2.66, 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 44.95, which was 0 lower than the previous day. The implied volatity was 2.62, 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 44.95, which was 0 lower than the previous day. The implied volatity was 3.40, 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 44.95, which was 0 lower than the previous day. The implied volatity was 3.34, 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 44.95, 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 44.95, which was 0 lower than the previous day. The implied volatity was 3.70, 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 44.95, 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 MFSL was trading at 1609.10. The strike last trading price was 44.95, 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 14 Oct MFSL was trading at 1611.10. The strike last trading price was 44.95, which was 0 lower than the previous day. The implied volatity was 5.86, the open interest changed by 0 which decreased total open position to 0

On 13 Oct MFSL was trading at 1607.50. The strike last trading price was 44.95, 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 44.95, which was 0 lower than the previous day. The implied volatity was 4.95, 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 44.95, 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 44.95, which was 0 lower than the previous day. The implied volatity was 4.40, 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 44.95, which was 0 lower than the previous day. The implied volatity was 4.90, the open interest changed by 0 which decreased total open position to 0

On 3 Oct MFSL was trading at 1604.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.47, 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