MFSL
Max Financial Serv Ltd
Historical option data for MFSL
02 Apr 2026 03:47 PM IST
| MFSL 28-Apr-2026 (26d) 1520 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 1.49
Theta: -1.15
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Apr | 1464.20 | 35 | -5.45 | 34.83 | 3 | 2 | 34 | |||||||||
| 1 Apr | 1477.40 | 42.65 | -10.2 | 33.92 | 72 | 24 | 32 | |||||||||
| 30 Mar | 1490.70 | 50.8 | -29.2 | 39.17 | 15 | 5 | 7 | |||||||||
| 27 Mar | 1557.10 | 80 | -54.45 | 30.87 | 2 | 0 | 0 | |||||||||
| 25 Mar | 1585.90 | 134.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1583.50 | 134.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1567.50 | 134.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1639.30 | 134.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1627.90 | 134.45 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 18 Mar | 1668.70 | 134.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1654.00 | 134.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1645.20 | 134.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1628.10 | 134.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1696.20 | 134.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1725.50 | 134.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1733.20 | 134.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1707.60 | 134.45 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1747.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 9 Feb | 1753.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Feb | 1704.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Feb | 1701.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 4 Feb | 1708.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 3 Feb | 1674.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Feb | 1641.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1620.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Jan | 1613.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1585.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1520 expiring on 28APR2026
Delta for 1520 CE is 0.39
Historical price for 1520 CE is as follows
On 2 Apr MFSL was trading at 1464.20. The strike last trading price was 35, which was -5.45 lower than the previous day. The implied volatity was 34.83, the open interest changed by 2 which increased total open position to 34
On 1 Apr MFSL was trading at 1477.40. The strike last trading price was 42.65, which was -10.2 lower than the previous day. The implied volatity was 33.92, the open interest changed by 24 which increased total open position to 32
On 30 Mar MFSL was trading at 1490.70. The strike last trading price was 50.8, which was -29.2 lower than the previous day. The implied volatity was 39.17, the open interest changed by 5 which increased total open position to 7
On 27 Mar MFSL was trading at 1557.10. The strike last trading price was 80, which was -54.45 lower than the previous day. The implied volatity was 30.87, the open interest changed by 0 which decreased total open position to 0
On 25 Mar MFSL was trading at 1585.90. The strike last trading price was 134.45, 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 Mar MFSL was trading at 1583.50. The strike last trading price was 134.45, 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 134.45, 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 134.45, 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 134.45, 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 134.45, 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 134.45, 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 134.45, 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 134.45, 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 134.45, 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 134.45, 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 134.45, 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 134.45, 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 Feb MFSL was trading at 1747.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb MFSL was trading at 1753.20. 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 6 Feb MFSL was trading at 1704.60. 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 5 Feb MFSL was trading at 1701.50. 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 4 Feb MFSL was trading at 1708.20. 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 3 Feb MFSL was trading at 1674.70. 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 2 Feb MFSL was trading at 1641.60. 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 1 Feb MFSL was trading at 1620.00. 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 30 Jan MFSL was trading at 1613.60. 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 29 Jan MFSL was trading at 1585.00. 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
| MFSL 28-Apr-2026 (26d) 1520 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.59
Vega: 1.52
Theta: -0.92
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Apr | 1464.20 | 90 | 14 | 40.6 | 3 | 0 | 36 |
| 1 Apr | 1477.40 | 75.3 | 4.3 | 37.59 | 18 | 1 | 37 |
| 30 Mar | 1490.70 | 71 | 28.65 | 31.79 | 49 | 14 | 36 |
| 27 Mar | 1557.10 | 42.35 | 21.25 | 34.13 | 6 | 3 | 22 |
| 25 Mar | 1585.90 | 21.1 | -9.75 | 26.59 | 2 | -1 | 18 |
| 24 Mar | 1583.50 | 30.85 | -10.15 | 32.69 | 37 | 13 | 20 |
| 23 Mar | 1567.50 | 41 | 23.6 | 33.78 | 4 | 2 | 9 |
| 20 Mar | 1639.30 | 17.4 | -37.2 | - | 0 | 0 | 7 |
| 19 Mar | 1627.90 | 17.4 | -37.2 | - | 0 | 0 | 7 |
| 18 Mar | 1668.70 | 17.4 | -37.2 | - | 0 | 0 | 7 |
| 17 Mar | 1654.00 | 17.4 | -37.2 | - | 7 | 0 | 7 |
| 16 Mar | 1645.20 | 17.4 | -37.2 | - | 7 | 7 | 0 |
| 13 Mar | 1628.10 | 17.4 | -37.2 | 27.8 | 7 | 6 | 6 |
| 12 Mar | 1696.20 | 54.6 | 0 | 9.02 | 0 | 0 | 0 |
| 11 Mar | 1725.50 | 54.6 | 0 | 9.76 | 0 | 0 | 0 |
| 10 Mar | 1733.20 | 54.6 | 0 | 10.15 | 0 | 0 | 0 |
| 9 Mar | 1707.60 | 54.6 | 0 | 9.38 | 0 | 0 | 0 |
| 10 Feb | 1747.20 | - | - | - | 0 | 0 | 0 |
| 9 Feb | 1753.20 | 0 | 0 | 7.7 | 0 | 0 | 0 |
| 6 Feb | 1704.60 | 0 | 0 | 6.72 | 0 | 0 | 0 |
| 5 Feb | 1701.50 | 0 | 0 | 7.26 | 0 | 0 | 0 |
| 4 Feb | 1708.20 | 0 | 0 | 7.22 | 0 | 0 | 0 |
| 3 Feb | 1674.70 | 0 | 0 | 6.32 | 0 | 0 | 0 |
| 2 Feb | 1641.60 | 0 | 0 | 5.3 | 0 | 0 | 0 |
| 1 Feb | 1620.00 | 0 | 0 | 4.77 | 0 | 0 | 0 |
| 30 Jan | 1613.60 | 0 | 0 | 4.49 | 0 | 0 | 0 |
| 29 Jan | 1585.00 | 0 | 0 | 3.58 | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1520 expiring on 28APR2026
Delta for 1520 PE is -0.59
Historical price for 1520 PE is as follows
On 2 Apr MFSL was trading at 1464.20. The strike last trading price was 90, which was 14 higher than the previous day. The implied volatity was 40.6, the open interest changed by 0 which decreased total open position to 36
On 1 Apr MFSL was trading at 1477.40. The strike last trading price was 75.3, which was 4.3 higher than the previous day. The implied volatity was 37.59, the open interest changed by 1 which increased total open position to 37
On 30 Mar MFSL was trading at 1490.70. The strike last trading price was 71, which was 28.65 higher than the previous day. The implied volatity was 31.79, the open interest changed by 14 which increased total open position to 36
On 27 Mar MFSL was trading at 1557.10. The strike last trading price was 42.35, which was 21.25 higher than the previous day. The implied volatity was 34.13, the open interest changed by 3 which increased total open position to 22
On 25 Mar MFSL was trading at 1585.90. The strike last trading price was 21.1, which was -9.75 lower than the previous day. The implied volatity was 26.59, the open interest changed by -1 which decreased total open position to 18
On 24 Mar MFSL was trading at 1583.50. The strike last trading price was 30.85, which was -10.15 lower than the previous day. The implied volatity was 32.69, the open interest changed by 13 which increased total open position to 20
On 23 Mar MFSL was trading at 1567.50. The strike last trading price was 41, which was 23.6 higher than the previous day. The implied volatity was 33.78, the open interest changed by 2 which increased total open position to 9
On 20 Mar MFSL was trading at 1639.30. The strike last trading price was 17.4, which was -37.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 19 Mar MFSL was trading at 1627.90. The strike last trading price was 17.4, which was -37.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 18 Mar MFSL was trading at 1668.70. The strike last trading price was 17.4, which was -37.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 17 Mar MFSL was trading at 1654.00. The strike last trading price was 17.4, which was -37.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 16 Mar MFSL was trading at 1645.20. The strike last trading price was 17.4, which was -37.2 lower than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 0
On 13 Mar MFSL was trading at 1628.10. The strike last trading price was 17.4, which was -37.2 lower than the previous day. The implied volatity was 27.8, the open interest changed by 6 which increased total open position to 6
On 12 Mar MFSL was trading at 1696.20. The strike last trading price was 54.6, which was 0 lower than the previous day. The implied volatity was 9.02, 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 54.6, which was 0 lower than the previous day. The implied volatity was 9.76, 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 54.6, which was 0 lower than the previous day. The implied volatity was 10.15, 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 54.6, which was 0 lower than the previous day. The implied volatity was 9.38, the open interest changed by 0 which decreased total open position to 0
On 10 Feb MFSL was trading at 1747.20. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 9 Feb MFSL was trading at 1753.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.7, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MFSL was trading at 1704.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.72, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MFSL was trading at 1701.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.26, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MFSL was trading at 1708.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.22, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MFSL was trading at 1674.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.32, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MFSL was trading at 1641.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 5.3, the open interest changed by 0 which decreased total open position to 0
On 1 Feb MFSL was trading at 1620.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.77, the open interest changed by 0 which decreased total open position to 0
On 30 Jan MFSL was trading at 1613.60. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 4.49, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MFSL was trading at 1585.00. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.58, the open interest changed by 0 which decreased total open position to 0
