MFSL
Max Financial Serv Ltd
Historical option data for MFSL
09 Apr 2026 04:16 PM IST
| MFSL 28-Apr-2026 (18d) 1560 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 9 Apr | 1607.40 | 66.5 | 42.8 | - | 0 | 8 | 0 | |||||||||
| 8 Apr | 1586.70 | 66.5 | 42.8 | 31.4 | 239 | 7 | 44 | |||||||||
| 7 Apr | 1491.20 | 23.7 | -3.5 | 35.18 | 61 | 20 | 37 | |||||||||
| 6 Apr | 1498.80 | 27.2 | 7.7 | 32.38 | 5 | -2 | 18 | |||||||||
| 2 Apr | 1464.20 | 19.5 | -7.3 | 32.12 | 24 | 2 | 20 | |||||||||
| 1 Apr | 1477.40 | 27.45 | -190.65 | 33.08 | 33 | 15 | 17 | |||||||||
| 30 Mar | 1490.70 | 218.1 | 63.6 | - | 0 | 0 | 0 | |||||||||
| 27 Mar | 1557.10 | 218.1 | 63.6 | - | 0 | 0 | 2 | |||||||||
| 25 Mar | 1585.90 | 218.1 | 63.6 | - | 0 | 0 | 2 | |||||||||
| 24 Mar | 1583.50 | 218.1 | 63.6 | - | 0 | 0 | 2 | |||||||||
| 23 Mar | 1567.50 | 218.1 | 63.6 | - | 0 | 0 | 2 | |||||||||
| 20 Mar | 1639.30 | 218.1 | 63.6 | - | 0 | 0 | 2 | |||||||||
| 19 Mar | 1627.90 | 218.1 | 63.6 | - | 0 | 0 | 2 | |||||||||
| 18 Mar | 1668.70 | 218.1 | 63.6 | - | 0 | 0 | 2 | |||||||||
| 17 Mar | 1654.00 | 218.1 | 63.6 | - | 0 | 0 | 2 | |||||||||
| 16 Mar | 1645.20 | 218.1 | 63.6 | - | 0 | 0 | 0 | |||||||||
| 13 Mar | 1628.10 | 218.1 | 63.6 | - | 0 | 0 | 2 | |||||||||
| 12 Mar | 1696.20 | 218.1 | 63.6 | - | 0 | 0 | 2 | |||||||||
| 11 Mar | 1725.50 | 218.1 | 63.6 | 43.28 | 2 | 0 | 2 | |||||||||
| 10 Mar | 1733.20 | 154.5 | 42.8 | - | 0 | 0 | 2 | |||||||||
| 9 Mar | 1707.60 | 154.5 | 42.8 | - | 0 | 0 | 2 | |||||||||
| 13 Feb | 1824.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 12 Feb | 1813.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Feb | 1734.10 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Feb | 1747.20 | 0 | 0 | - | 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 1560 expiring on 28APR2026
Delta for 1560 CE is -
Historical price for 1560 CE is as follows
On 9 Apr MFSL was trading at 1607.40. The strike last trading price was 66.5, which was 42.8 higher than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0
On 8 Apr MFSL was trading at 1586.70. The strike last trading price was 66.5, which was 42.8 higher than the previous day. The implied volatity was 31.4, the open interest changed by 7 which increased total open position to 44
On 7 Apr MFSL was trading at 1491.20. The strike last trading price was 23.7, which was -3.5 lower than the previous day. The implied volatity was 35.18, the open interest changed by 20 which increased total open position to 37
On 6 Apr MFSL was trading at 1498.80. The strike last trading price was 27.2, which was 7.7 higher than the previous day. The implied volatity was 32.38, the open interest changed by -2 which decreased total open position to 18
On 2 Apr MFSL was trading at 1464.20. The strike last trading price was 19.5, which was -7.3 lower than the previous day. The implied volatity was 32.12, the open interest changed by 2 which increased total open position to 20
On 1 Apr MFSL was trading at 1477.40. The strike last trading price was 27.45, which was -190.65 lower than the previous day. The implied volatity was 33.08, the open interest changed by 15 which increased total open position to 17
On 30 Mar MFSL was trading at 1490.70. The strike last trading price was 218.1, which was 63.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar MFSL was trading at 1557.10. The strike last trading price was 218.1, which was 63.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Mar MFSL was trading at 1585.90. The strike last trading price was 218.1, which was 63.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Mar MFSL was trading at 1583.50. The strike last trading price was 218.1, which was 63.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Mar MFSL was trading at 1567.50. The strike last trading price was 218.1, which was 63.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Mar MFSL was trading at 1639.30. The strike last trading price was 218.1, which was 63.6 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 218.1, which was 63.6 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 218.1, which was 63.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Mar MFSL was trading at 1654.00. The strike last trading price was 218.1, which was 63.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Mar MFSL was trading at 1645.20. The strike last trading price was 218.1, which was 63.6 higher 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 218.1, which was 63.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Mar MFSL was trading at 1696.20. The strike last trading price was 218.1, which was 63.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Mar MFSL was trading at 1725.50. The strike last trading price was 218.1, which was 63.6 higher than the previous day. The implied volatity was 43.28, the open interest changed by 0 which decreased total open position to 2
On 10 Mar MFSL was trading at 1733.20. The strike last trading price was 154.5, which was 42.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Mar MFSL was trading at 1707.60. The strike last trading price was 154.5, which was 42.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb MFSL was trading at 1824.90. 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 12 Feb MFSL was trading at 1813.50. 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 11 Feb MFSL was trading at 1734.10. 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 10 Feb MFSL was trading at 1747.20. 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 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 (18d) 1560 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.33
Vega: 1.33
Theta: -1.08
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 9 Apr | 1607.40 | 29.55 | -5.25 | 35.19 | 57 | 18 | 45 |
| 8 Apr | 1586.70 | 35.65 | -5.35 | 35.38 | 119 | 26 | 27 |
| 7 Apr | 1491.20 | 41 | -30.25 | - | 0 | 0 | 1 |
| 6 Apr | 1498.80 | 41 | -30.25 | - | 0 | 0 | 1 |
| 2 Apr | 1464.20 | 41 | -30.25 | - | 0 | 0 | 1 |
| 1 Apr | 1477.40 | 41 | -30.25 | - | 0 | 0 | 1 |
| 30 Mar | 1490.70 | 41 | -30.25 | - | 0 | 0 | 0 |
| 27 Mar | 1557.10 | 41 | -30.25 | - | 0 | 0 | 1 |
| 25 Mar | 1585.90 | 41 | -30.25 | 29.97 | 1 | 0 | 0 |
| 24 Mar | 1583.50 | 71.25 | 0 | 2.05 | 0 | 0 | 0 |
| 23 Mar | 1567.50 | 71.25 | 0 | 0.99 | 0 | 0 | 0 |
| 20 Mar | 1639.30 | 71.25 | 0 | 4.86 | 0 | 0 | 0 |
| 19 Mar | 1627.90 | 71.25 | 0 | 4.51 | 0 | 0 | 0 |
| 18 Mar | 1668.70 | 71.25 | 0 | 6.4 | 0 | 0 | 0 |
| 17 Mar | 1654.00 | 71.25 | 0 | 6.16 | 0 | 0 | 0 |
| 16 Mar | 1645.20 | 71.25 | 0 | 4.82 | 0 | 0 | 0 |
| 13 Mar | 1628.10 | 71.25 | 0 | 4.3 | 0 | 0 | 0 |
| 12 Mar | 1696.20 | 71.25 | 0 | 7.42 | 0 | 0 | 0 |
| 11 Mar | 1725.50 | 71.25 | 0 | 8.14 | 0 | 0 | 0 |
| 10 Mar | 1733.20 | 71.25 | 0 | 8.5 | 0 | 0 | 0 |
| 9 Mar | 1707.60 | 71.25 | 0 | 7.39 | 0 | 0 | 0 |
| 13 Feb | 1824.90 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 1813.50 | 0 | 0 | 7.23 | 0 | 0 | 0 |
| 11 Feb | 1734.10 | 0 | 0 | 6.96 | 0 | 0 | 0 |
| 10 Feb | 1747.20 | 0 | 0 | 7.26 | 0 | 0 | 0 |
| 9 Feb | 1753.20 | 0 | 0 | 7.43 | 0 | 0 | 0 |
| 6 Feb | 1704.60 | 0 | 0 | 5.84 | 0 | 0 | 0 |
| 5 Feb | 1701.50 | 0 | 0 | 6.08 | 0 | 0 | 0 |
| 4 Feb | 1708.20 | 0 | 0 | 5.96 | 0 | 0 | 0 |
| 3 Feb | 1674.70 | 0 | 0 | 5.04 | 0 | 0 | 0 |
| 2 Feb | 1641.60 | 0 | 0 | 3.98 | 0 | 0 | 0 |
| 1 Feb | 1620.00 | 0 | 0 | 3.44 | 0 | 0 | 0 |
| 30 Jan | 1613.60 | 0 | 0 | 3.17 | 0 | 0 | 0 |
| 29 Jan | 1585.00 | 0 | 0 | 2.39 | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1560 expiring on 28APR2026
Delta for 1560 PE is -0.33
Historical price for 1560 PE is as follows
On 9 Apr MFSL was trading at 1607.40. The strike last trading price was 29.55, which was -5.25 lower than the previous day. The implied volatity was 35.19, the open interest changed by 18 which increased total open position to 45
On 8 Apr MFSL was trading at 1586.70. The strike last trading price was 35.65, which was -5.35 lower than the previous day. The implied volatity was 35.38, the open interest changed by 26 which increased total open position to 27
On 7 Apr MFSL was trading at 1491.20. The strike last trading price was 41, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Apr MFSL was trading at 1498.80. The strike last trading price was 41, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Apr MFSL was trading at 1464.20. The strike last trading price was 41, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Apr MFSL was trading at 1477.40. The strike last trading price was 41, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Mar MFSL was trading at 1490.70. The strike last trading price was 41, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Mar MFSL was trading at 1557.10. The strike last trading price was 41, which was -30.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 25 Mar MFSL was trading at 1585.90. The strike last trading price was 41, which was -30.25 lower than the previous day. The implied volatity was 29.97, 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 71.25, which was 0 lower than the previous day. The implied volatity was 2.05, 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 71.25, which was 0 lower than the previous day. The implied volatity was 0.99, 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 71.25, which was 0 lower than the previous day. The implied volatity was 4.86, 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 71.25, which was 0 lower than the previous day. The implied volatity was 4.51, 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 71.25, which was 0 lower than the previous day. The implied volatity was 6.4, 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 71.25, which was 0 lower than the previous day. The implied volatity was 6.16, 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 71.25, which was 0 lower than the previous day. The implied volatity was 4.82, 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 71.25, which was 0 lower than the previous day. The implied volatity was 4.3, 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 71.25, which was 0 lower than the previous day. The implied volatity was 7.42, 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 71.25, which was 0 lower than the previous day. The implied volatity was 8.14, 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 71.25, which was 0 lower than the previous day. The implied volatity was 8.5, 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 71.25, which was 0 lower than the previous day. The implied volatity was 7.39, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MFSL was trading at 1824.90. 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 12 Feb MFSL was trading at 1813.50. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 7.23, the open interest changed by 0 which decreased total open position to 0
On 11 Feb MFSL was trading at 1734.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 6.96, 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 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 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 7.43, 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 5.84, 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 6.08, 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 5.96, 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 5.04, 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 3.98, 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 3.44, 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 3.17, 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 2.39, the open interest changed by 0 which decreased total open position to 0
