MFSL
Max Financial Serv Ltd
Historical option data for MFSL
06 Apr 2026 04:12 PM IST
| MFSL 28-Apr-2026 (21d) 1500 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.55
Vega: 1.46
Theta: -1.3
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Apr | 1498.80 | 52.9 | 9 | 32.96 | 526 | 19 | 299 | |||||||||
| 2 Apr | 1464.20 | 43 | -6.8 | 35.15 | 309 | 46 | 280 | |||||||||
| 1 Apr | 1477.40 | 51 | -9.6 | 33.76 | 350 | 220 | 235 | |||||||||
|
|
||||||||||||||||
| 30 Mar | 1490.70 | 61.85 | -35.65 | 40.76 | 11 | 5 | 14 | |||||||||
| 27 Mar | 1557.10 | 97.5 | -25.5 | 33.93 | 12 | 8 | 9 | |||||||||
| 25 Mar | 1585.90 | 123 | -239.2 | 34.68 | 1 | 0 | 0 | |||||||||
| 24 Mar | 1583.50 | 362.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1567.50 | 362.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1639.30 | 362.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1627.90 | 362.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1668.70 | 362.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1654.00 | 362.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1645.20 | 362.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1628.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1696.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1725.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1733.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1707.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1500 expiring on 28APR2026
Delta for 1500 CE is 0.55
Historical price for 1500 CE is as follows
On 6 Apr MFSL was trading at 1498.80. The strike last trading price was 52.9, which was 9 higher than the previous day. The implied volatity was 32.96, the open interest changed by 19 which increased total open position to 299
On 2 Apr MFSL was trading at 1464.20. The strike last trading price was 43, which was -6.8 lower than the previous day. The implied volatity was 35.15, the open interest changed by 46 which increased total open position to 280
On 1 Apr MFSL was trading at 1477.40. The strike last trading price was 51, which was -9.6 lower than the previous day. The implied volatity was 33.76, the open interest changed by 220 which increased total open position to 235
On 30 Mar MFSL was trading at 1490.70. The strike last trading price was 61.85, which was -35.65 lower than the previous day. The implied volatity was 40.76, the open interest changed by 5 which increased total open position to 14
On 27 Mar MFSL was trading at 1557.10. The strike last trading price was 97.5, which was -25.5 lower than the previous day. The implied volatity was 33.93, the open interest changed by 8 which increased total open position to 9
On 25 Mar MFSL was trading at 1585.90. The strike last trading price was 123, which was -239.2 lower than the previous day. The implied volatity was 34.68, the open interest changed by 0 which decreased total open position to 0
On 24 Mar MFSL was trading at 1583.50. The strike last trading price was 362.2, 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 Mar MFSL was trading at 1567.50. The strike last trading price was 362.2, 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 Mar MFSL was trading at 1639.30. The strike last trading price was 362.2, 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 19 Mar MFSL was trading at 1627.90. The strike last trading price was 362.2, 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 Mar MFSL was trading at 1668.70. The strike last trading price was 362.2, 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 Mar MFSL was trading at 1654.00. The strike last trading price was 362.2, 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 Mar MFSL was trading at 1645.20. The strike last trading price was 362.2, 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 Mar MFSL was trading at 1628.10. 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 12 Mar MFSL was trading at 1696.20. 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 11 Mar MFSL was trading at 1725.50. 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 Mar MFSL was trading at 1733.20. 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 9 Mar MFSL was trading at 1707.60. 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
| MFSL 28-Apr-2026 (21d) 1500 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.46
Vega: 1.46
Theta: -1.08
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Apr | 1498.80 | 52.2 | -17.8 | 38.65 | 79 | 7 | 121 |
| 2 Apr | 1464.20 | 72 | 8.95 | 36.8 | 156 | -25 | 113 |
| 1 Apr | 1477.40 | 62.7 | 0.75 | 36.72 | 523 | 47 | 136 |
| 30 Mar | 1490.70 | 59.85 | 23.15 | 32.06 | 658 | -8 | 91 |
| 27 Mar | 1557.10 | 36.65 | 11.95 | 35.29 | 155 | 83 | 98 |
| 25 Mar | 1585.90 | 24.7 | -1 | 32.56 | 12 | 2 | 14 |
| 24 Mar | 1583.50 | 25.7 | -7.6 | 32.62 | 24 | -2 | 12 |
| 23 Mar | 1567.50 | 33.3 | 16 | 33.5 | 23 | 12 | 14 |
| 20 Mar | 1639.30 | 17.3 | 14.15 | - | 0 | 0 | 2 |
| 19 Mar | 1627.90 | 17.3 | 14.15 | - | 0 | 0 | 2 |
| 18 Mar | 1668.70 | 17.3 | 14.15 | - | 0 | 2 | 0 |
| 17 Mar | 1654.00 | 17.3 | 14.15 | 35.87 | 2 | 0 | 0 |
| 16 Mar | 1645.20 | 3.15 | 0 | 7.67 | 0 | 0 | 0 |
| 13 Mar | 1628.10 | 0 | 0 | - | 0 | 0 | 0 |
| 12 Mar | 1696.20 | 0 | 0 | - | 0 | 0 | 0 |
| 11 Mar | 1725.50 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Mar | 1733.20 | 0 | 0 | - | 0 | 0 | 0 |
| 9 Mar | 1707.60 | 0 | 0 | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1500 expiring on 28APR2026
Delta for 1500 PE is -0.46
Historical price for 1500 PE is as follows
On 6 Apr MFSL was trading at 1498.80. The strike last trading price was 52.2, which was -17.8 lower than the previous day. The implied volatity was 38.65, the open interest changed by 7 which increased total open position to 121
On 2 Apr MFSL was trading at 1464.20. The strike last trading price was 72, which was 8.95 higher than the previous day. The implied volatity was 36.8, the open interest changed by -25 which decreased total open position to 113
On 1 Apr MFSL was trading at 1477.40. The strike last trading price was 62.7, which was 0.75 higher than the previous day. The implied volatity was 36.72, the open interest changed by 47 which increased total open position to 136
On 30 Mar MFSL was trading at 1490.70. The strike last trading price was 59.85, which was 23.15 higher than the previous day. The implied volatity was 32.06, the open interest changed by -8 which decreased total open position to 91
On 27 Mar MFSL was trading at 1557.10. The strike last trading price was 36.65, which was 11.95 higher than the previous day. The implied volatity was 35.29, the open interest changed by 83 which increased total open position to 98
On 25 Mar MFSL was trading at 1585.90. The strike last trading price was 24.7, which was -1 lower than the previous day. The implied volatity was 32.56, the open interest changed by 2 which increased total open position to 14
On 24 Mar MFSL was trading at 1583.50. The strike last trading price was 25.7, which was -7.6 lower than the previous day. The implied volatity was 32.62, the open interest changed by -2 which decreased total open position to 12
On 23 Mar MFSL was trading at 1567.50. The strike last trading price was 33.3, which was 16 higher than the previous day. The implied volatity was 33.5, the open interest changed by 12 which increased total open position to 14
On 20 Mar MFSL was trading at 1639.30. The strike last trading price was 17.3, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Mar MFSL was trading at 1627.90. The strike last trading price was 17.3, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Mar MFSL was trading at 1668.70. The strike last trading price was 17.3, which was 14.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0
On 17 Mar MFSL was trading at 1654.00. The strike last trading price was 17.3, which was 14.15 higher than the previous day. The implied volatity was 35.87, the open interest changed by 0 which decreased total open position to 0
On 16 Mar MFSL was trading at 1645.20. The strike last trading price was 3.15, which was 0 lower than the previous day. The implied volatity was 7.67, the open interest changed by 0 which decreased total open position to 0
On 13 Mar MFSL was trading at 1628.10. 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 12 Mar MFSL was trading at 1696.20. 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 11 Mar MFSL was trading at 1725.50. 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 Mar MFSL was trading at 1733.20. 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 9 Mar MFSL was trading at 1707.60. 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
