MFSL
Max Financial Serv Ltd
Historical option data for MFSL
30 Mar 2026 04:12 PM IST
| MFSL 28-Apr-2026 (28d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.26
Vega: 1.35
Theta: -0.98
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 30 Mar | 1490.70 | 23.5 | -19.85 | 37.51 | 88 | 12 | 61 | |||||||||
| 27 Mar | 1557.10 | 43.95 | -13.55 | 32.55 | 65 | 26 | 47 | |||||||||
| 25 Mar | 1585.90 | 57 | -1.95 | 30.62 | 35 | 6 | 19 | |||||||||
| 24 Mar | 1583.50 | 58.95 | 8.3 | 30.37 | 16 | 5 | 13 | |||||||||
| 23 Mar | 1567.50 | 50.65 | -43.5 | 31.49 | 9 | 4 | 5 | |||||||||
| 20 Mar | 1639.30 | 94.15 | 6.05 | - | 0 | 0 | 1 | |||||||||
| 19 Mar | 1627.90 | 94.15 | 6.05 | - | 0 | 0 | 1 | |||||||||
| 18 Mar | 1668.70 | 94.15 | 6.05 | - | 0 | 0 | 1 | |||||||||
| 17 Mar | 1654.00 | 94.15 | 6.05 | 17.47 | 1 | 0 | 1 | |||||||||
| 16 Mar | 1645.20 | 88.1 | -3.6 | 25.36 | 1 | 0 | 0 | |||||||||
| 13 Mar | 1628.10 | 91.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 12 Mar | 1696.20 | 91.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 11 Mar | 1725.50 | 91.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Mar | 1733.20 | 91.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Mar | 1707.60 | 91.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Mar | 1701.50 | 91.7 | 0 | - | 0 | 0 | 0 | |||||||||
| 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 1600 expiring on 28APR2026
Delta for 1600 CE is 0.26
Historical price for 1600 CE is as follows
On 30 Mar MFSL was trading at 1490.70. The strike last trading price was 23.5, which was -19.85 lower than the previous day. The implied volatity was 37.51, the open interest changed by 12 which increased total open position to 61
On 27 Mar MFSL was trading at 1557.10. The strike last trading price was 43.95, which was -13.55 lower than the previous day. The implied volatity was 32.55, the open interest changed by 26 which increased total open position to 47
On 25 Mar MFSL was trading at 1585.90. The strike last trading price was 57, which was -1.95 lower than the previous day. The implied volatity was 30.62, the open interest changed by 6 which increased total open position to 19
On 24 Mar MFSL was trading at 1583.50. The strike last trading price was 58.95, which was 8.3 higher than the previous day. The implied volatity was 30.37, the open interest changed by 5 which increased total open position to 13
On 23 Mar MFSL was trading at 1567.50. The strike last trading price was 50.65, which was -43.5 lower than the previous day. The implied volatity was 31.49, the open interest changed by 4 which increased total open position to 5
On 20 Mar MFSL was trading at 1639.30. The strike last trading price was 94.15, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Mar MFSL was trading at 1627.90. The strike last trading price was 94.15, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Mar MFSL was trading at 1668.70. The strike last trading price was 94.15, which was 6.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 17 Mar MFSL was trading at 1654.00. The strike last trading price was 94.15, which was 6.05 higher than the previous day. The implied volatity was 17.47, the open interest changed by 0 which decreased total open position to 1
On 16 Mar MFSL was trading at 1645.20. The strike last trading price was 88.1, which was -3.6 lower than the previous day. The implied volatity was 25.36, 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 91.7, 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 91.7, 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 91.7, 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 91.7, 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 91.7, 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 Mar MFSL was trading at 1701.50. The strike last trading price was 91.7, 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 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 (28d) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.85
Vega: 0.97
Theta: -0.03
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 30 Mar | 1490.70 | 119.2 | 41.45 | 24.15 | 39 | -4 | 83 |
| 27 Mar | 1557.10 | 78.85 | 18.1 | 31.92 | 98 | -9 | 97 |
| 25 Mar | 1585.90 | 60 | -2 | 30.07 | 69 | 23 | 107 |
| 24 Mar | 1583.50 | 64.45 | -9.3 | 31.76 | 32 | 13 | 87 |
| 23 Mar | 1567.50 | 73.75 | 32.7 | 30.92 | 45 | 20 | 80 |
| 20 Mar | 1639.30 | 41 | -1.55 | 30.35 | 19 | 6 | 58 |
| 19 Mar | 1627.90 | 43 | 15.6 | 29.88 | 27 | 15 | 53 |
| 18 Mar | 1668.70 | 27.75 | -6.75 | 28.84 | 38 | -21 | 37 |
| 17 Mar | 1654.00 | 34.5 | -1.5 | 30.33 | 12 | -4 | 64 |
| 16 Mar | 1645.20 | 36 | -9 | 27.14 | 46 | 6 | 68 |
| 13 Mar | 1628.10 | 45 | 19 | 29.52 | 24 | 8 | 61 |
| 12 Mar | 1696.20 | 27 | 7 | 30.8 | 36 | 21 | 53 |
| 11 Mar | 1725.50 | 20 | 1 | 28.8 | 12 | -8 | 32 |
| 10 Mar | 1733.20 | 19 | -9.6 | 29.42 | 9 | -4 | 41 |
| 9 Mar | 1707.60 | 28.6 | 2.95 | 31.26 | 24 | 16 | 46 |
| 6 Mar | 1701.50 | 25.65 | -64.95 | 29.25 | 30 | 29 | 29 |
| 13 Feb | 1824.90 | - | - | - | 0 | 0 | 0 |
| 12 Feb | 1813.50 | 0 | 0 | 5.94 | 0 | 0 | 0 |
| 11 Feb | 1734.10 | 0 | 0 | 5.67 | 0 | 0 | 0 |
| 10 Feb | 1747.20 | 0 | 0 | 5.99 | 0 | 0 | 0 |
| 9 Feb | 1753.20 | 0 | 0 | 6.17 | 0 | 0 | 0 |
| 6 Feb | 1704.60 | 0 | 0 | 4.11 | 0 | 0 | 0 |
| 5 Feb | 1701.50 | 0 | 0 | 4.71 | 0 | 0 | 0 |
| 4 Feb | 1708.20 | 0 | 0 | 4.68 | 0 | 0 | 0 |
| 3 Feb | 1674.70 | 0 | 0 | 3.73 | 0 | 0 | 0 |
| 2 Feb | 1641.60 | 0 | 0 | 2.65 | 0 | 0 | 0 |
| 1 Feb | 1620.00 | 0 | 0 | 2.25 | 0 | 0 | 0 |
| 30 Jan | 1613.60 | 0 | 0 | 1.97 | 0 | 0 | 0 |
| 29 Jan | 1585.00 | 0 | 0 | 0.95 | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1600 expiring on 28APR2026
Delta for 1600 PE is -0.85
Historical price for 1600 PE is as follows
On 30 Mar MFSL was trading at 1490.70. The strike last trading price was 119.2, which was 41.45 higher than the previous day. The implied volatity was 24.15, the open interest changed by -4 which decreased total open position to 83
On 27 Mar MFSL was trading at 1557.10. The strike last trading price was 78.85, which was 18.1 higher than the previous day. The implied volatity was 31.92, the open interest changed by -9 which decreased total open position to 97
On 25 Mar MFSL was trading at 1585.90. The strike last trading price was 60, which was -2 lower than the previous day. The implied volatity was 30.07, the open interest changed by 23 which increased total open position to 107
On 24 Mar MFSL was trading at 1583.50. The strike last trading price was 64.45, which was -9.3 lower than the previous day. The implied volatity was 31.76, the open interest changed by 13 which increased total open position to 87
On 23 Mar MFSL was trading at 1567.50. The strike last trading price was 73.75, which was 32.7 higher than the previous day. The implied volatity was 30.92, the open interest changed by 20 which increased total open position to 80
On 20 Mar MFSL was trading at 1639.30. The strike last trading price was 41, which was -1.55 lower than the previous day. The implied volatity was 30.35, the open interest changed by 6 which increased total open position to 58
On 19 Mar MFSL was trading at 1627.90. The strike last trading price was 43, which was 15.6 higher than the previous day. The implied volatity was 29.88, the open interest changed by 15 which increased total open position to 53
On 18 Mar MFSL was trading at 1668.70. The strike last trading price was 27.75, which was -6.75 lower than the previous day. The implied volatity was 28.84, the open interest changed by -21 which decreased total open position to 37
On 17 Mar MFSL was trading at 1654.00. The strike last trading price was 34.5, which was -1.5 lower than the previous day. The implied volatity was 30.33, the open interest changed by -4 which decreased total open position to 64
On 16 Mar MFSL was trading at 1645.20. The strike last trading price was 36, which was -9 lower than the previous day. The implied volatity was 27.14, the open interest changed by 6 which increased total open position to 68
On 13 Mar MFSL was trading at 1628.10. The strike last trading price was 45, which was 19 higher than the previous day. The implied volatity was 29.52, the open interest changed by 8 which increased total open position to 61
On 12 Mar MFSL was trading at 1696.20. The strike last trading price was 27, which was 7 higher than the previous day. The implied volatity was 30.8, the open interest changed by 21 which increased total open position to 53
On 11 Mar MFSL was trading at 1725.50. The strike last trading price was 20, which was 1 higher than the previous day. The implied volatity was 28.8, the open interest changed by -8 which decreased total open position to 32
On 10 Mar MFSL was trading at 1733.20. The strike last trading price was 19, which was -9.6 lower than the previous day. The implied volatity was 29.42, the open interest changed by -4 which decreased total open position to 41
On 9 Mar MFSL was trading at 1707.60. The strike last trading price was 28.6, which was 2.95 higher than the previous day. The implied volatity was 31.26, the open interest changed by 16 which increased total open position to 46
On 6 Mar MFSL was trading at 1701.50. The strike last trading price was 25.65, which was -64.95 lower than the previous day. The implied volatity was 29.25, the open interest changed by 29 which increased total open position to 29
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 5.94, 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 5.67, 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 5.99, 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 6.17, 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 4.11, 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 4.71, 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 4.68, 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 3.73, 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 2.65, 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 2.25, 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 1.97, 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 0.95, the open interest changed by 0 which decreased total open position to 0
