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 1540 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	158 ₹ 63,200	-14.7 -5880.00	-	0 0	0 0	11 4,400

11 Dec	1703.60	158 ₹ 63,200	-14.7 -5880.00	-	0 0	0 0	11 4,400
10 Dec	1698.80	158 ₹ 63,200	-14.7 -5880.00	-	0 0	0 0	11 4,400
9 Dec	1690.90	158 ₹ 63,200	-14.7 -5880.00	-	0 0	0 0	0 0
8 Dec	1695.30	158 ₹ 63,200	-14.7 -5880.00	-	0 0	0 0	11 4,400
5 Dec	1690.20	158 ₹ 63,200	-14.7 -5880.00	-	0 0	0 0	0 0
4 Dec	1689.40	158 ₹ 63,200	-14.7 -5880.00	-	0 0	0 0	0 0
3 Dec	1664.80	158 ₹ 63,200	-14.7 -5880.00	-	0 0	0 0	0 0
2 Dec	1691.80	158 ₹ 63,200	-14.7 -5880.00	-	0 0	0 0	0 0
1 Dec	1713.40	158 ₹ 63,200	-14.7 -5880.00	-	0 0	0 0	0 0
28 Nov	1702.10	158 ₹ 63,200	-14.7 -5880.00	-	0 0	0 0	0 0
27 Nov	1728.40	158 ₹ 63,200	-14.7 -5880.00	-	0 0	0 0	0 0
26 Nov	1736.70	158 ₹ 63,200	-14.7 -5880.00	-	0 0	0 0	0 0
25 Nov	1697.90	158 ₹ 63,200	-14.7 -5880.00	-	0 0	0 0	0 0
24 Nov	1679.60	158 ₹ 63,200	-14.7 -5880.00	-	0 0	1 400	0 0
21 Nov	1661.50	158 ₹ 63,200	-14.7 -5880.00	34.07	1 400	0 0	10 4,000
20 Nov	1692.60	172.7 ₹ 69,080	7.7 3080.00	-	8 3,200	7 2,800	9 3,600
19 Nov	1668.00	165 ₹ 66,000	88.5 35400.00	-	0 0	0 0	0 0
18 Nov	1679.80	165 ₹ 66,000	88.5 35400.00	-	0 0	0 0	0 0
17 Nov	1698.30	165 ₹ 66,000	88.5 35400.00	-	0 0	2 800	0 0
14 Nov	1673.40	165 ₹ 66,000	88.5 35400.00	18.93	2 800	0 0	0 0
12 Nov	1718.80	76.5 ₹ 30,600	0 0.00	-	0 0	0 0	0 0
11 Nov	1635.50	76.5 ₹ 30,600	0 0.00	-	0 0	0 0	0 0
10 Nov	1619.10	76.5 ₹ 30,600	0 0.00	-	0 0	0 0	0 0
7 Nov	1618.10	76.5 ₹ 30,600	0 0.00	-	0 0	0 0	0 0
6 Nov	1584.20	76.5 ₹ 30,600	0 0.00	-	0 0	0 0	0 0
4 Nov	1592.40	76.5 ₹ 30,600	0 0.00	-	0 0	0 0	0 0
30 Oct	1556.20	76.5 ₹ 30,600	0 0.00	-	0 0	0 0	0 0
29 Oct	1518.80	76.5 ₹ 30,600	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1540 expiring on 30DEC2025

Delta for 1540 CE is -

Historical price for 1540 CE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 158, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 158, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 158, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 158, which was -14.7 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 158, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 158, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 158, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 158, which was -14.7 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 158, which was -14.7 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 158, which was -14.7 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 158, which was -14.7 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 158, which was -14.7 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 158, which was -14.7 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 158, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 158, which was -14.7 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 158, which was -14.7 lower than the previous day. The implied volatity was 34.07, the open interest changed by 0 which decreased total open position to 10

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 172.7, which was 7.7 higher than the previous day. The implied volatity was -, the open interest changed by 7 which increased total open position to 9

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 165, which was 88.5 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 165, which was 88.5 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MFSL was trading at 1698.30. The strike last trading price was 165, which was 88.5 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 165, which was 88.5 higher than the previous day. The implied volatity was 18.93, 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 76.5, 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 76.5, 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 76.5, 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 76.5, 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 76.5, 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 Nov MFSL was trading at 1592.40. The strike last trading price was 76.5, 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 76.5, 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 76.5, 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 1540 PE
Delta: -0.03 Vega: 0.28 Theta: -0.20 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	1.4 ₹ 560	-0.2 -80.00	28.44	1 400	0 0	73 29,200
11 Dec	1703.60	1.6 ₹ 640	-0.4 -160.00	26.41	29 11,600	-15 -6,000	72 28,800
10 Dec	1698.80	2 ₹ 800	-0.4 -160.00	26.59	1 400	0 0	87 34,800
9 Dec	1690.90	2.4 ₹ 960	0.2 80.00	25.94	60 24,000	31 12,400	88 35,200
8 Dec	1695.30	2.2 ₹ 880	0.2 80.00	25.85	13 5,200	-8 -3,200	58 23,200
5 Dec	1690.20	2 ₹ 800	-0.6 -240.00	23.30	16 6,400	-4 -1,600	67 26,800
4 Dec	1689.40	2.6 ₹ 1,040	-1.65 -660.00	23.42	46 18,400	-22 -8,800	72 28,800
3 Dec	1664.80	4 ₹ 1,600	0.2 80.00	23.08	96 38,400	30 12,000	93 37,200
2 Dec	1691.80	3.7 ₹ 1,480	0.55 220.00	24.88	78 31,200	16 6,400	63 25,200
1 Dec	1713.40	3.15 ₹ 1,260	1.1 440.00	26.73	2 800	1 400	47 18,800
28 Nov	1702.10	2.05 ₹ 820	-0.85 -340.00	-	0 0	0 0	0 0
27 Nov	1728.40	2.05 ₹ 820	-0.85 -340.00	24.48	11 4,400	0 0	46 18,400
26 Nov	1736.70	2.7 ₹ 1,080	-3.15 -1260.00	26.21	150 60,000	10 4,000	45 18,000
25 Nov	1697.90	5.85 ₹ 2,340	-4.2 -1680.00	26.34	28 11,200	3 1,200	37 14,800
24 Nov	1679.60	10.05 ₹ 4,020	-1 -400.00	28.62	27 10,800	1 400	33 13,200
21 Nov	1661.50	11.05 ₹ 4,420	0.05 20.00	26.09	27 10,800	7 2,800	32 12,800
20 Nov	1692.60	11 ₹ 4,400	-65.2 -26080.00	-	0 0	0 0	0 0
19 Nov	1668.00	11 ₹ 4,400	-65.2 -26080.00	-	0 0	0 0	0 0
18 Nov	1679.80	11 ₹ 4,400	-65.2 -26080.00	-	0 0	0 0	0 0
17 Nov	1698.30	11 ₹ 4,400	-65.2 -26080.00	-	0 0	0 0	0 0
14 Nov	1673.40	11 ₹ 4,400	-65.2 -26080.00	-	0 0	0 0	0 0
12 Nov	1718.80	11 ₹ 4,400	-65.2 -26080.00	29.63	25 10,000	12 4,800	12 4,800
11 Nov	1635.50	76.2 ₹ 30,480	0 0.00	5.49	0 0	0 0	0 0
10 Nov	1619.10	76.2 ₹ 30,480	0 0.00	4.80	0 0	0 0	0 0
7 Nov	1618.10	76.2 ₹ 30,480	0 0.00	4.55	0 0	0 0	0 0
6 Nov	1584.20	76.2 ₹ 30,480	0 0.00	3.02	0 0	0 0	0 0
4 Nov	1592.40	76.2 ₹ 30,480	0 0.00	3.82	0 0	0 0	0 0
30 Oct	1556.20	76.2 ₹ 30,480	0 0.00	1.89	0 0	0 0	0 0
29 Oct	1518.80	76.2 ₹ 30,480	0 0.00	0.29	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1540 expiring on 30DEC2025

Delta for 1540 PE is -0.03

Historical price for 1540 PE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 1.4, which was -0.2 lower than the previous day. The implied volatity was 28.44, the open interest changed by 0 which decreased total open position to 73

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 1.6, which was -0.4 lower than the previous day. The implied volatity was 26.41, the open interest changed by -15 which decreased total open position to 72

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 2, which was -0.4 lower than the previous day. The implied volatity was 26.59, the open interest changed by 0 which decreased total open position to 87

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 2.4, which was 0.2 higher than the previous day. The implied volatity was 25.94, the open interest changed by 31 which increased total open position to 88

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 2.2, which was 0.2 higher than the previous day. The implied volatity was 25.85, the open interest changed by -8 which decreased total open position to 58

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 2, which was -0.6 lower than the previous day. The implied volatity was 23.30, the open interest changed by -4 which decreased total open position to 67

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 2.6, which was -1.65 lower than the previous day. The implied volatity was 23.42, the open interest changed by -22 which decreased total open position to 72

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 4, which was 0.2 higher than the previous day. The implied volatity was 23.08, the open interest changed by 30 which increased total open position to 93

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 3.7, which was 0.55 higher than the previous day. The implied volatity was 24.88, the open interest changed by 16 which increased total open position to 63

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 3.15, which was 1.1 higher than the previous day. The implied volatity was 26.73, the open interest changed by 1 which increased total open position to 47

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 2.05, which was -0.85 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 2.05, which was -0.85 lower than the previous day. The implied volatity was 24.48, the open interest changed by 0 which decreased total open position to 46

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 2.7, which was -3.15 lower than the previous day. The implied volatity was 26.21, the open interest changed by 10 which increased total open position to 45

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 5.85, which was -4.2 lower than the previous day. The implied volatity was 26.34, the open interest changed by 3 which increased total open position to 37

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 10.05, which was -1 lower than the previous day. The implied volatity was 28.62, the open interest changed by 1 which increased total open position to 33

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 11.05, which was 0.05 higher than the previous day. The implied volatity was 26.09, the open interest changed by 7 which increased total open position to 32

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 11, which was -65.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 11, which was -65.2 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 11, which was -65.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MFSL was trading at 1698.30. The strike last trading price was 11, which was -65.2 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 11, which was -65.2 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 11, which was -65.2 lower than the previous day. The implied volatity was 29.63, the open interest changed by 12 which increased total open position to 12

On 11 Nov MFSL was trading at 1635.50. The strike last trading price was 76.2, which was 0 lower than the previous day. The implied volatity was 5.49, 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 76.2, which was 0 lower than the previous day. The implied volatity was 4.80, 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 76.2, which was 0 lower than the previous day. The implied volatity was 4.55, 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 76.2, which was 0 lower than the previous day. The implied volatity was 3.02, the open interest changed by 0 which decreased total open position to 0

On 4 Nov MFSL was trading at 1592.40. The strike last trading price was 76.2, which was 0 lower than the previous day. The implied volatity was 3.82, 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 76.2, which was 0 lower than the previous day. The implied volatity was 1.89, 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 76.2, which was 0 lower than the previous day. The implied volatity was 0.29, 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