MFSL
Max Financial Serv Ltd
Historical option data for MFSL
01 Apr 2026 04:12 PM IST
| MFSL 28-Apr-2026 (27d) 1540 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.39
Vega: 1.54
Theta: -1.11
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 1 Apr | 1477.40 | 34.9 | -9.4 | 33.76 | 113 | 24 | 50 | |||||||||
| 30 Mar | 1490.70 | 42.65 | -30.35 | 38.77 | 25 | 4 | 26 | |||||||||
| 27 Mar | 1557.10 | 73 | -251.85 | 33.34 | 23 | 16 | 16 | |||||||||
| 25 Mar | 1585.90 | 324.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 24 Mar | 1583.50 | 324.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 23 Mar | 1567.50 | 324.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Mar | 1639.30 | 324.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 19 Mar | 1627.90 | 324.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 18 Mar | 1668.70 | 324.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Mar | 1654.00 | 324.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Mar | 1645.20 | 324.85 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 13 Mar | 1628.10 | 324.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1696.20 | 324.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1725.50 | 324.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1733.20 | 324.85 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1707.60 | 324.85 | 0 | - | 0 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1540 expiring on 28APR2026
Delta for 1540 CE is 0.39
Historical price for 1540 CE is as follows
On 1 Apr MFSL was trading at 1477.40. The strike last trading price was 34.9, which was -9.4 lower than the previous day. The implied volatity was 33.76, the open interest changed by 24 which increased total open position to 50
On 30 Mar MFSL was trading at 1490.70. The strike last trading price was 42.65, which was -30.35 lower than the previous day. The implied volatity was 38.77, the open interest changed by 4 which increased total open position to 26
On 27 Mar MFSL was trading at 1557.10. The strike last trading price was 73, which was -251.85 lower than the previous day. The implied volatity was 33.34, the open interest changed by 16 which increased total open position to 16
On 25 Mar MFSL was trading at 1585.90. The strike last trading price was 324.85, 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 324.85, 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 324.85, 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 324.85, 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 324.85, 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 324.85, 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 324.85, 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 324.85, 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 324.85, 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 324.85, 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 324.85, 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 324.85, 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 324.85, 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 (27d) 1540 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.61
Vega: 1.55
Theta: -0.72
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 1 Apr | 1477.40 | 82.95 | 3.2 | 34.66 | 41 | 3 | 84 |
| 30 Mar | 1490.70 | 79.35 | 29.05 | 28.99 | 78 | 6 | 83 |
| 27 Mar | 1557.10 | 51 | 16.3 | 34.15 | 107 | 50 | 77 |
| 25 Mar | 1585.90 | 34.7 | -4.3 | 30.81 | 44 | 2 | 28 |
| 24 Mar | 1583.50 | 39 | -0.3 | 32.64 | 36 | 22 | 26 |
| 23 Mar | 1567.50 | 39.3 | 33.95 | 28.54 | 6 | 4 | 4 |
| 20 Mar | 1639.30 | 5.35 | 0 | 5.88 | 0 | 0 | 0 |
| 19 Mar | 1627.90 | 5.35 | 0 | 5.52 | 0 | 0 | 0 |
| 18 Mar | 1668.70 | 5.35 | 0 | 7.26 | 0 | 0 | 0 |
| 17 Mar | 1654.00 | 5.35 | 0 | 6.85 | 0 | 0 | 0 |
| 16 Mar | 1645.20 | 5.35 | 0 | 5.79 | 0 | 0 | 0 |
| 13 Mar | 1628.10 | 5.35 | 0 | 5.35 | 0 | 0 | 0 |
| 12 Mar | 1696.20 | 5.35 | 0 | 8.18 | 0 | 0 | 0 |
| 11 Mar | 1725.50 | 5.35 | 0 | 8.95 | 0 | 0 | 0 |
| 10 Mar | 1733.20 | 5.35 | 0 | 9.3 | 0 | 0 | 0 |
| 9 Mar | 1707.60 | 5.35 | 0 | 8.45 | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1540 expiring on 28APR2026
Delta for 1540 PE is -0.61
Historical price for 1540 PE is as follows
On 1 Apr MFSL was trading at 1477.40. The strike last trading price was 82.95, which was 3.2 higher than the previous day. The implied volatity was 34.66, the open interest changed by 3 which increased total open position to 84
On 30 Mar MFSL was trading at 1490.70. The strike last trading price was 79.35, which was 29.05 higher than the previous day. The implied volatity was 28.99, the open interest changed by 6 which increased total open position to 83
On 27 Mar MFSL was trading at 1557.10. The strike last trading price was 51, which was 16.3 higher than the previous day. The implied volatity was 34.15, the open interest changed by 50 which increased total open position to 77
On 25 Mar MFSL was trading at 1585.90. The strike last trading price was 34.7, which was -4.3 lower than the previous day. The implied volatity was 30.81, the open interest changed by 2 which increased total open position to 28
On 24 Mar MFSL was trading at 1583.50. The strike last trading price was 39, which was -0.3 lower than the previous day. The implied volatity was 32.64, the open interest changed by 22 which increased total open position to 26
On 23 Mar MFSL was trading at 1567.50. The strike last trading price was 39.3, which was 33.95 higher than the previous day. The implied volatity was 28.54, the open interest changed by 4 which increased total open position to 4
On 20 Mar MFSL was trading at 1639.30. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 5.88, 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 5.35, which was 0 lower than the previous day. The implied volatity was 5.52, 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 5.35, 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 17 Mar MFSL was trading at 1654.00. The strike last trading price was 5.35, which was 0 lower than the previous day. The implied volatity was 6.85, 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 5.35, which was 0 lower than the previous day. The implied volatity was 5.79, 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 5.35, which was 0 lower than the previous day. The implied volatity was 5.35, 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 5.35, which was 0 lower than the previous day. The implied volatity was 8.18, 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 5.35, which was 0 lower than the previous day. The implied volatity was 8.95, 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 5.35, which was 0 lower than the previous day. The implied volatity was 9.3, 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 5.35, which was 0 lower than the previous day. The implied volatity was 8.45, the open interest changed by 0 which decreased total open position to 0
