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 1500 CE
Delta: 0.92 Vega: 0.54 Theta: -1.06 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	230 ₹ 92,000	55 22000.00	45.45	1 400	0 0	9 3,600
11 Dec	1703.60	175 ₹ 70,000	-30 -12000.00	-	0 0	0 0	9 3,600
10 Dec	1698.80	175 ₹ 70,000	-30 -12000.00	-	0 0	0 0	9 3,600
9 Dec	1690.90	175 ₹ 70,000	-30 -12000.00	-	2 800	1 400	10 4,000
8 Dec	1695.30	205 ₹ 82,000	5 2000.00	-	0 0	0 0	9 3,600
5 Dec	1690.20	205 ₹ 82,000	5 2000.00	34.10	2 800	-1 -400	8 3,200
4 Dec	1689.40	200 ₹ 80,000	0 0.00	31.78	5 2,000	-1 -400	8 3,200
3 Dec	1664.80	200 ₹ 80,000	-4.6 -1840.00	-	0 0	0 0	0 0
2 Dec	1691.80	200 ₹ 80,000	-4.6 -1840.00	-	0 0	0 0	0 0
1 Dec	1713.40	200 ₹ 80,000	-4.6 -1840.00	-	0 0	0 0	0 0
28 Nov	1702.10	200 ₹ 80,000	-4.6 -1840.00	-	0 0	0 0	0 0
27 Nov	1728.40	200 ₹ 80,000	-4.6 -1840.00	-	0 0	0 0	0 0
26 Nov	1736.70	200 ₹ 80,000	-4.6 -1840.00	-	0 0	1 400	0 0
25 Nov	1697.90	200 ₹ 80,000	-4.6 -1840.00	-	1 400	0 0	8 3,200
24 Nov	1679.60	204.6 ₹ 81,840	9.6 3840.00	-	0 0	0 0	0 0
21 Nov	1661.50	204.6 ₹ 81,840	9.6 3840.00	-	0 0	4 1,600	0 0
20 Nov	1692.60	204.6 ₹ 81,840	9.6 3840.00	-	4 1,600	0 0	4 1,600
19 Nov	1668.00	195 ₹ 78,000	98.05 39220.00	-	0 0	0 0	0 0
18 Nov	1679.80	195 ₹ 78,000	98.05 39220.00	-	0 0	0 0	0 0
14 Nov	1673.40	195 ₹ 78,000	98.05 39220.00	-	4 1,600	0 0	0 0

12 Nov	1718.80	96.95 ₹ 38,780	0 0.00	-	0 0	0 0	0 0
11 Nov	1635.50	96.95 ₹ 38,780	0 0.00	-	0 0	0 0	0 0
10 Nov	1619.10	96.95 ₹ 38,780	0 0.00	-	0 0	0 0	0 0
7 Nov	1618.10	96.95 ₹ 38,780	0 0.00	-	0 0	0 0	0 0
6 Nov	1584.20	96.95 ₹ 38,780	0 0.00	-	0 0	0 0	0 0
30 Oct	1556.20	96.95 ₹ 38,780	0 0.00	-	0 0	0 0	0 0
29 Oct	1518.80	96.95 ₹ 38,780	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1500 expiring on 30DEC2025

Delta for 1500 CE is 0.92

Historical price for 1500 CE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 230, which was 55 higher than the previous day. The implied volatity was 45.45, the open interest changed by 0 which decreased total open position to 9

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 175, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 175, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 175, which was -30 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 10

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 205, which was 5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 205, which was 5 higher than the previous day. The implied volatity was 34.10, the open interest changed by -1 which decreased total open position to 8

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 200, which was 0 lower than the previous day. The implied volatity was 31.78, the open interest changed by -1 which decreased total open position to 8

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 200, which was -4.6 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 200, which was -4.6 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 200, which was -4.6 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 200, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 200, which was -4.6 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 200, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 200, which was -4.6 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 204.6, which was 9.6 higher 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 204.6, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 204.6, which was 9.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 195, which was 98.05 higher 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 195, which was 98.05 higher 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 195, which was 98.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MFSL was trading at 1718.80. The strike last trading price was 96.95, 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 11 Nov MFSL was trading at 1635.50. The strike last trading price was 96.95, 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 Nov MFSL was trading at 1619.10. The strike last trading price was 96.95, 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 7 Nov MFSL was trading at 1618.10. The strike last trading price was 96.95, 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 6 Nov MFSL was trading at 1584.20. The strike last trading price was 96.95, 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 30 Oct MFSL was trading at 1556.20. The strike last trading price was 96.95, 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 29 Oct MFSL was trading at 1518.80. The strike last trading price was 96.95, 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

MFSL 30DEC2025 1500 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	1.25 ₹ 500	0.4 160.00	-	0 0	0 0	94 37,600
11 Dec	1703.60	1.25 ₹ 500	0.4 160.00	30.94	2 800	1 400	94 37,600
10 Dec	1698.80	0.45 ₹ 180	-0.6 -240.00	24.83	30 12,000	-15 -6,000	97 38,800
9 Dec	1690.90	1.05 ₹ 420	-1.45 -580.00	27.06	3 1,200	1 400	114 45,600
8 Dec	1695.30	2.5 ₹ 1,000	1.1 440.00	31.57	2 800	-1 -400	113 45,200
5 Dec	1690.20	1.4 ₹ 560	-0.15 -60.00	26.37	11 4,400	-1 -400	114 45,600
4 Dec	1689.40	1.55 ₹ 620	-1.85 -740.00	25.69	51 20,400	2 800	112 44,800
3 Dec	1664.80	3.4 ₹ 1,360	1.4 560.00	27.33	35 14,000	15 6,000	110 44,000
2 Dec	1691.80	2 ₹ 800	-0.1 -40.00	26.33	58 23,200	14 5,600	96 38,400
1 Dec	1713.40	2.1 ₹ 840	0.05 20.00	29.04	2 800	0 0	82 32,800
28 Nov	1702.10	2.05 ₹ 820	0.55 220.00	26.23	49 19,600	22 8,800	81 32,400
27 Nov	1728.40	1.5 ₹ 600	-0.3 -120.00	27.07	15 6,000	4 1,600	56 22,400
26 Nov	1736.70	1.65 ₹ 660	-1.95 -780.00	27.79	44 17,600	0 0	51 20,400
25 Nov	1697.90	3.6 ₹ 1,440	-1.85 -740.00	27.81	47 18,800	-10 -4,000	51 20,400
24 Nov	1679.60	5.5 ₹ 2,200	-1.05 -420.00	28.51	118 47,200	13 5,200	61 24,400
21 Nov	1661.50	6.5 ₹ 2,600	1.65 660.00	26.85	52 20,800	-1 -400	48 19,200
20 Nov	1692.60	4.75 ₹ 1,900	-1.9 -760.00	28.08	66 26,400	37 14,800	48 19,200
19 Nov	1668.00	6.65 ₹ 2,660	0.05 20.00	26.76	2 800	0 0	10 4,000
18 Nov	1679.80	6.6 ₹ 2,640	-10.4 -4160.00	-	0 0	0 0	0 0
14 Nov	1673.40	6.6 ₹ 2,640	-10.4 -4160.00	-	0 0	0 0	0 0
12 Nov	1718.80	6.6 ₹ 2,640	-10.4 -4160.00	29.75	8 3,200	5 2,000	9 3,600
11 Nov	1635.50	17 ₹ 6,800	1 400.00	-	0 0	0 0	0 0
10 Nov	1619.10	17 ₹ 6,800	1 400.00	28.09	1 400	0 0	4 1,600
7 Nov	1618.10	16 ₹ 6,400	-9.7 -3880.00	-	0 0	2 800	0 0
6 Nov	1584.20	16 ₹ 6,400	-9.7 -3880.00	22.23	2 800	0 0	2 800
30 Oct	1556.20	57.1 ₹ 22,840	0 0.00	3.66	0 0	0 0	0 0
29 Oct	1518.80	57.1 ₹ 22,840	0 0.00	2.07	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1500 expiring on 30DEC2025

Delta for 1500 PE is -

Historical price for 1500 PE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 1.25, which was 0.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 94

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 1.25, which was 0.4 higher than the previous day. The implied volatity was 30.94, the open interest changed by 1 which increased total open position to 94

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 0.45, which was -0.6 lower than the previous day. The implied volatity was 24.83, the open interest changed by -15 which decreased total open position to 97

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 1.05, which was -1.45 lower than the previous day. The implied volatity was 27.06, the open interest changed by 1 which increased total open position to 114

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 2.5, which was 1.1 higher than the previous day. The implied volatity was 31.57, the open interest changed by -1 which decreased total open position to 113

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 1.4, which was -0.15 lower than the previous day. The implied volatity was 26.37, the open interest changed by -1 which decreased total open position to 114

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 1.55, which was -1.85 lower than the previous day. The implied volatity was 25.69, the open interest changed by 2 which increased total open position to 112

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 3.4, which was 1.4 higher than the previous day. The implied volatity was 27.33, the open interest changed by 15 which increased total open position to 110

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 2, which was -0.1 lower than the previous day. The implied volatity was 26.33, the open interest changed by 14 which increased total open position to 96

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 2.1, which was 0.05 higher than the previous day. The implied volatity was 29.04, the open interest changed by 0 which decreased total open position to 82

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 2.05, which was 0.55 higher than the previous day. The implied volatity was 26.23, the open interest changed by 22 which increased total open position to 81

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 1.5, which was -0.3 lower than the previous day. The implied volatity was 27.07, the open interest changed by 4 which increased total open position to 56

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 1.65, which was -1.95 lower than the previous day. The implied volatity was 27.79, the open interest changed by 0 which decreased total open position to 51

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 3.6, which was -1.85 lower than the previous day. The implied volatity was 27.81, the open interest changed by -10 which decreased total open position to 51

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 5.5, which was -1.05 lower than the previous day. The implied volatity was 28.51, the open interest changed by 13 which increased total open position to 61

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 6.5, which was 1.65 higher than the previous day. The implied volatity was 26.85, the open interest changed by -1 which decreased total open position to 48

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 4.75, which was -1.9 lower than the previous day. The implied volatity was 28.08, the open interest changed by 37 which increased total open position to 48

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 6.65, which was 0.05 higher than the previous day. The implied volatity was 26.76, the open interest changed by 0 which decreased total open position to 10

On 18 Nov MFSL was trading at 1679.80. The strike last trading price was 6.6, which was -10.4 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 6.6, which was -10.4 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MFSL was trading at 1718.80. The strike last trading price was 6.6, which was -10.4 lower than the previous day. The implied volatity was 29.75, the open interest changed by 5 which increased total open position to 9

On 11 Nov MFSL was trading at 1635.50. The strike last trading price was 17, which was 1 higher 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 17, which was 1 higher than the previous day. The implied volatity was 28.09, the open interest changed by 0 which decreased total open position to 4

On 7 Nov MFSL was trading at 1618.10. The strike last trading price was 16, which was -9.7 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 6 Nov MFSL was trading at 1584.20. The strike last trading price was 16, which was -9.7 lower than the previous day. The implied volatity was 22.23, the open interest changed by 0 which decreased total open position to 2

On 30 Oct MFSL was trading at 1556.20. The strike last trading price was 57.1, which was 0 lower than the previous day. The implied volatity was 3.66, 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 57.1, which was 0 lower than the previous day. The implied volatity was 2.07, 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