Historical option data for MFSL
17 Jun 2026 10:47 AM IST
| MFSL 30-Jun-2026 (13d) 1600 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.57
Vega: 0.01
Theta: -1.36
Gamma: 0.00449
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 17 Jun | 1609.60 | 41.9 | -1.1 (-2.56%) | 28.17 | 28 | 8 | 147 | |||||||||
| 16 Jun | 1612.30 | 42 | -13 (-23.64%) | 26.49 | 216 | 4 | 139 | |||||||||
| 15 Jun | 1632.60 | 52.4 | 21.4 (69.03%) | 27.23 | 314 | -47 | 134 | |||||||||
| 12 Jun | 1579.00 | 31.75 | 6.75 (27.00%) | 30.02 | 602 | -20 | 199 | |||||||||
| 11 Jun | 1562.10 | 25 | -16 (-39.02%) | 26.1 | 308 | 41 | 221 | |||||||||
| 10 Jun | 1598.30 | 40.7 | -1.3 (-3.10%) | 25.44 | 749 | -11 | 181 | |||||||||
| 9 Jun | 1594.10 | 45.2 | 8.2 (22.16%) | 27.47 | 422 | 38 | 203 | |||||||||
| 8 Jun | 1577.50 | 37.25 | -16.75 (-31.02%) | 25.5 | 442 | 12 | 165 | |||||||||
| 5 Jun | 1604.20 | 52.45 | 4.45 (9.27%) | 29.4 | 933 | -139 | 154 | |||||||||
| 4 Jun | 1581.50 | 46.75 | 9.75 (26.35%) | 31.33 | 1,257 | 108 | 292 | |||||||||
| 3 Jun | 1559.60 | 37.65 | -15.35 (-28.96%) | 31.34 | 1,086 | 121 | 194 | |||||||||
| 2 Jun | 1595.40 | 53 | -51 (-49.04%) | 30.28 | 61 | 26 | 71 | |||||||||
| 1 Jun | 1624.40 | 103.65 | -0.35 (-0.34%) | 27.45 | 3 | 0 | 45 | |||||||||
| 29 May | 1674.00 | 103.65 | -4.35 (-4.03%) | 27.45 | 3 | -1 | 45 | |||||||||
| 27 May | 1682.30 | 107.7 | -54.3 (-33.52%) | 27.66 | 16 | 1 | 46 | |||||||||
| 26 May | 1725.60 | 162.5 | 25.5 (18.61%) | 30.71 | 26 | 2 | 45 | |||||||||
| 25 May | 1726.80 | 114.75 | -0.25 (-0.22%) | 27.37 | 64 | 0 | 63 | |||||||||
| 22 May | 1680.00 | 114 | 47 (70.15%) | 28.06 | 64 | 20 | 64 | |||||||||
| 21 May | 1626.00 | 67 | -8 (-10.67%) | 26.45 | 20 | 20 | 44 | |||||||||
| 20 May | 1625.40 | 75 | 0 (0.00%) | 27.52 | 0 | 0 | 24 | |||||||||
| 19 May | 1617.90 | 75 | 10 (15.38%) | 27.52 | 6 | 0 | 23 | |||||||||
| 18 May | 1601.70 | 65.05 | -17.95 (-21.63%) | 26.1 | 16 | 15 | 24 | |||||||||
| 15 May | 1604.00 | 82.95 | 0 (0.00%) | - | 0 | 0 | 9 | |||||||||
| 14 May | 1631.40 | 82.95 | 15.95 (23.81%) | 0 | 1 | 0 | 8 | |||||||||
| 13 May | 1597.90 | 66.95 | 7.7 (13.00%) | 25.54 | 12 | 8 | 8 | |||||||||
| 12 May | 1653.70 | 0 | -59.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1695.50 | 0 | -59.25 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1699.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 22 Apr | 1627.40 | - | - | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1628.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1607.40 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 8 Apr | 1586.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1491.20 | 0 | 0 (0.00%) | 2.56 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1498.80 | 0 | 0 (0.00%) | 3.1 | 0 | 0 | 0 | |||||||||
| 2 Apr | 1464.20 | 0 | 0 (0.00%) | 3.33 | 0 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1600 expiring on 30JUN2026
Delta for 1600 CE is 0.57
Historical price for 1600 CE is as follows
On 17 Jun MFSL was trading at 1609.60. The strike last trading price was 41.9, which was -1.1 lower than the previous day. The implied volatity was 28.17, the open interest changed by 8 which increased total open position to 147
On 16 Jun MFSL was trading at 1612.30. The strike last trading price was 42, which was -13 lower than the previous day. The implied volatity was 26.49, the open interest changed by 4 which increased total open position to 139
On 15 Jun MFSL was trading at 1632.60. The strike last trading price was 52.4, which was 21.4 higher than the previous day. The implied volatity was 27.23, the open interest changed by -47 which decreased total open position to 134
On 12 Jun MFSL was trading at 1579.00. The strike last trading price was 31.75, which was 6.75 higher than the previous day. The implied volatity was 30.02, the open interest changed by -20 which decreased total open position to 199
On 11 Jun MFSL was trading at 1562.10. The strike last trading price was 25, which was -16 lower than the previous day. The implied volatity was 26.1, the open interest changed by 41 which increased total open position to 221
On 10 Jun MFSL was trading at 1598.30. The strike last trading price was 40.7, which was -1.3 lower than the previous day. The implied volatity was 25.44, the open interest changed by -11 which decreased total open position to 181
On 9 Jun MFSL was trading at 1594.10. The strike last trading price was 45.2, which was 8.2 higher than the previous day. The implied volatity was 27.47, the open interest changed by 38 which increased total open position to 203
On 8 Jun MFSL was trading at 1577.50. The strike last trading price was 37.25, which was -16.75 lower than the previous day. The implied volatity was 25.5, the open interest changed by 12 which increased total open position to 165
On 5 Jun MFSL was trading at 1604.20. The strike last trading price was 52.45, which was 4.45 higher than the previous day. The implied volatity was 29.4, the open interest changed by -139 which decreased total open position to 154
On 4 Jun MFSL was trading at 1581.50. The strike last trading price was 46.75, which was 9.75 higher than the previous day. The implied volatity was 31.33, the open interest changed by 108 which increased total open position to 292
On 3 Jun MFSL was trading at 1559.60. The strike last trading price was 37.65, which was -15.35 lower than the previous day. The implied volatity was 31.34, the open interest changed by 121 which increased total open position to 194
On 2 Jun MFSL was trading at 1595.40. The strike last trading price was 53, which was -51 lower than the previous day. The implied volatity was 30.28, the open interest changed by 26 which increased total open position to 71
On 1 Jun MFSL was trading at 1624.40. The strike last trading price was 103.65, which was -0.35 lower than the previous day. The implied volatity was 27.45, the open interest changed by 0 which decreased total open position to 45
On 29 May MFSL was trading at 1674.00. The strike last trading price was 103.65, which was -4.35 lower than the previous day. The implied volatity was 27.45, the open interest changed by -1 which decreased total open position to 45
On 27 May MFSL was trading at 1682.30. The strike last trading price was 107.7, which was -54.3 lower than the previous day. The implied volatity was 27.66, the open interest changed by 1 which increased total open position to 46
On 26 May MFSL was trading at 1725.60. The strike last trading price was 162.5, which was 25.5 higher than the previous day. The implied volatity was 30.71, the open interest changed by 2 which increased total open position to 45
On 25 May MFSL was trading at 1726.80. The strike last trading price was 114.75, which was -0.25 lower than the previous day. The implied volatity was 27.37, the open interest changed by 0 which decreased total open position to 63
On 22 May MFSL was trading at 1680.00. The strike last trading price was 114, which was 47 higher than the previous day. The implied volatity was 28.06, the open interest changed by 20 which increased total open position to 64
On 21 May MFSL was trading at 1626.00. The strike last trading price was 67, which was -8 lower than the previous day. The implied volatity was 26.45, the open interest changed by 20 which increased total open position to 44
On 20 May MFSL was trading at 1625.40. The strike last trading price was 75, which was 0 lower than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 24
On 19 May MFSL was trading at 1617.90. The strike last trading price was 75, which was 10 higher than the previous day. The implied volatity was 27.52, the open interest changed by 0 which decreased total open position to 23
On 18 May MFSL was trading at 1601.70. The strike last trading price was 65.05, which was -17.95 lower than the previous day. The implied volatity was 26.1, the open interest changed by 15 which increased total open position to 24
On 15 May MFSL was trading at 1604.00. The strike last trading price was 82.95, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9
On 14 May MFSL was trading at 1631.40. The strike last trading price was 82.95, which was 15.95 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 8
On 13 May MFSL was trading at 1597.90. The strike last trading price was 66.95, which was 7.7 higher than the previous day. The implied volatity was 25.54, the open interest changed by 8 which increased total open position to 8
On 12 May MFSL was trading at 1653.70. The strike last trading price was 0, which was -59.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 11 May MFSL was trading at 1695.50. The strike last trading price was 0, which was -59.25 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 8 May MFSL was trading at 1699.70. 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 22 Apr MFSL was trading at 1627.40. 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 10 Apr MFSL was trading at 1628.40. 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 Apr MFSL was trading at 1607.40. 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 8 Apr MFSL was trading at 1586.70. 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 7 Apr MFSL was trading at 1491.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.56, the open interest changed by 0 which decreased total open position to 0
On 6 Apr MFSL was trading at 1498.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.1, the open interest changed by 0 which decreased total open position to 0
On 2 Apr MFSL was trading at 1464.20. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.33, the open interest changed by 0 which decreased total open position to 0
| MFSL 30-Jun-2026 (13d) 1600 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.42
Vega: 0.01
Theta: -0.93
Gamma: 0.00524
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 17 Jun | 1609.60 | 23.6 | 0.15 (0.64%) | 24.1 | 125 | -6 | 248 |
| 16 Jun | 1612.30 | 24.1 | 4.95 (25.85%) | 24.22 | 153 | -24 | 253 |
| 15 Jun | 1632.60 | 21 | -22.5 (-51.72%) | 25.08 | 270 | -24 | 277 |
| 12 Jun | 1579.00 | 43.6 | -7.95 (-15.42%) | 21.44 | 43 | -12 | 301 |
| 11 Jun | 1562.10 | 51.55 | 12.95 (33.55%) | 24.08 | 97 | -16 | 313 |
| 10 Jun | 1598.30 | 39.8 | -0.2 (-0.50%) | 28.03 | 185 | -10 | 330 |
| 9 Jun | 1594.10 | 38.9 | -14.1 (-26.60%) | 27.03 | 109 | -19 | 342 |
| 8 Jun | 1577.50 | 52.85 | 11.7 (28.43%) | 31.8 | 76 | -19 | 362 |
| 5 Jun | 1604.20 | 40.75 | -10.95 (-21.18%) | 26.39 | 220 | -4 | 382 |
| 4 Jun | 1581.50 | 52 | -8.35 (-13.84%) | 26.41 | 339 | 231 | 386 |
| 3 Jun | 1559.60 | 60.35 | 18.6 (44.55%) | 25.65 | 163 | -7 | 155 |
| 2 Jun | 1595.40 | 41.7 | 9.25 (28.51%) | 23.61 | 155 | 33 | 161 |
| 1 Jun | 1624.40 | 34.15 | 16.3 (91.32%) | 25.56 | 145 | 25 | 124 |
| 29 May | 1674.00 | 17.45 | -1.65 (-8.64%) | 23.16 | 158 | -7 | 99 |
| 27 May | 1682.30 | 18.8 | 6.2 (49.21%) | 26.42 | 142 | 2 | 107 |
| 26 May | 1725.60 | 11.65 | -1.45 (-11.07%) | 26.68 | 175 | 35 | 105 |
| 25 May | 1726.80 | 13.1 | -8.4 (-39.07%) | 27.21 | 155 | 6 | 70 |
| 22 May | 1680.00 | 20.35 | -16.15 (-44.25%) | 26.02 | 111 | 32 | 63 |
| 21 May | 1626.00 | 36.5 | -7.3 (-16.67%) | 25.17 | 11 | 2 | 31 |
| 20 May | 1625.40 | 43.8 | 43.8 (-12.75%) | 24.98 | 0 | 0 | 29 |
| 19 May | 1617.90 | 43.8 | -6.4 (-12.75%) | 24.98 | 23 | 0 | 30 |
| 18 May | 1601.70 | 48 | -9.9 (-17.10%) | 26.41 | 54 | -1 | 31 |
| 15 May | 1604.00 | 57.9 | 14.75 (34.18%) | 27.03 | 8 | 5 | 31 |
| 14 May | 1631.40 | 43.15 | -8.4 (-16.29%) | 26.58 | 10 | 7 | 25 |
| 13 May | 1597.90 | 51.55 | 9.55 (22.74%) | 0 | 29 | 12 | 18 |
| 12 May | 1653.70 | 42 | 6.2 (17.32%) | 0 | 1 | 0 | 6 |
| 11 May | 1695.50 | 35.8 | -104.05 (-74.40%) | 32.06 | 7 | 0 | 0 |
| 8 May | 1699.70 | 0 | 0 | - | 0 | 0 | 0 |
| 22 Apr | 1627.40 | - | - | - | 0 | 0 | 0 |
| 10 Apr | 1628.40 | 0 | 0 (0.00%) | 2.41 | 0 | 0 | 0 |
| 9 Apr | 1607.40 | 0 | 0 (0.00%) | 1.77 | 0 | 0 | 0 |
| 8 Apr | 1586.70 | 0 | 0 (0.00%) | 1.94 | 0 | 0 | 0 |
| 7 Apr | 1491.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 6 Apr | 1498.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 2 Apr | 1464.20 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1600 expiring on 30JUN2026
Delta for 1600 PE is -0.42
Historical price for 1600 PE is as follows
On 17 Jun MFSL was trading at 1609.60. The strike last trading price was 23.6, which was 0.15 higher than the previous day. The implied volatity was 24.1, the open interest changed by -6 which decreased total open position to 248
On 16 Jun MFSL was trading at 1612.30. The strike last trading price was 24.1, which was 4.95 higher than the previous day. The implied volatity was 24.22, the open interest changed by -24 which decreased total open position to 253
On 15 Jun MFSL was trading at 1632.60. The strike last trading price was 21, which was -22.5 lower than the previous day. The implied volatity was 25.08, the open interest changed by -24 which decreased total open position to 277
On 12 Jun MFSL was trading at 1579.00. The strike last trading price was 43.6, which was -7.95 lower than the previous day. The implied volatity was 21.44, the open interest changed by -12 which decreased total open position to 301
On 11 Jun MFSL was trading at 1562.10. The strike last trading price was 51.55, which was 12.95 higher than the previous day. The implied volatity was 24.08, the open interest changed by -16 which decreased total open position to 313
On 10 Jun MFSL was trading at 1598.30. The strike last trading price was 39.8, which was -0.2 lower than the previous day. The implied volatity was 28.03, the open interest changed by -10 which decreased total open position to 330
On 9 Jun MFSL was trading at 1594.10. The strike last trading price was 38.9, which was -14.1 lower than the previous day. The implied volatity was 27.03, the open interest changed by -19 which decreased total open position to 342
On 8 Jun MFSL was trading at 1577.50. The strike last trading price was 52.85, which was 11.7 higher than the previous day. The implied volatity was 31.8, the open interest changed by -19 which decreased total open position to 362
On 5 Jun MFSL was trading at 1604.20. The strike last trading price was 40.75, which was -10.95 lower than the previous day. The implied volatity was 26.39, the open interest changed by -4 which decreased total open position to 382
On 4 Jun MFSL was trading at 1581.50. The strike last trading price was 52, which was -8.35 lower than the previous day. The implied volatity was 26.41, the open interest changed by 231 which increased total open position to 386
On 3 Jun MFSL was trading at 1559.60. The strike last trading price was 60.35, which was 18.6 higher than the previous day. The implied volatity was 25.65, the open interest changed by -7 which decreased total open position to 155
On 2 Jun MFSL was trading at 1595.40. The strike last trading price was 41.7, which was 9.25 higher than the previous day. The implied volatity was 23.61, the open interest changed by 33 which increased total open position to 161
On 1 Jun MFSL was trading at 1624.40. The strike last trading price was 34.15, which was 16.3 higher than the previous day. The implied volatity was 25.56, the open interest changed by 25 which increased total open position to 124
On 29 May MFSL was trading at 1674.00. The strike last trading price was 17.45, which was -1.65 lower than the previous day. The implied volatity was 23.16, the open interest changed by -7 which decreased total open position to 99
On 27 May MFSL was trading at 1682.30. The strike last trading price was 18.8, which was 6.2 higher than the previous day. The implied volatity was 26.42, the open interest changed by 2 which increased total open position to 107
On 26 May MFSL was trading at 1725.60. The strike last trading price was 11.65, which was -1.45 lower than the previous day. The implied volatity was 26.68, the open interest changed by 35 which increased total open position to 105
On 25 May MFSL was trading at 1726.80. The strike last trading price was 13.1, which was -8.4 lower than the previous day. The implied volatity was 27.21, the open interest changed by 6 which increased total open position to 70
On 22 May MFSL was trading at 1680.00. The strike last trading price was 20.35, which was -16.15 lower than the previous day. The implied volatity was 26.02, the open interest changed by 32 which increased total open position to 63
On 21 May MFSL was trading at 1626.00. The strike last trading price was 36.5, which was -7.3 lower than the previous day. The implied volatity was 25.17, the open interest changed by 2 which increased total open position to 31
On 20 May MFSL was trading at 1625.40. The strike last trading price was 43.8, which was 43.8 higher than the previous day. The implied volatity was 24.98, the open interest changed by 0 which decreased total open position to 29
On 19 May MFSL was trading at 1617.90. The strike last trading price was 43.8, which was -6.4 lower than the previous day. The implied volatity was 24.98, the open interest changed by 0 which decreased total open position to 30
On 18 May MFSL was trading at 1601.70. The strike last trading price was 48, which was -9.9 lower than the previous day. The implied volatity was 26.41, the open interest changed by -1 which decreased total open position to 31
On 15 May MFSL was trading at 1604.00. The strike last trading price was 57.9, which was 14.75 higher than the previous day. The implied volatity was 27.03, the open interest changed by 5 which increased total open position to 31
On 14 May MFSL was trading at 1631.40. The strike last trading price was 43.15, which was -8.4 lower than the previous day. The implied volatity was 26.58, the open interest changed by 7 which increased total open position to 25
On 13 May MFSL was trading at 1597.90. The strike last trading price was 51.55, which was 9.55 higher than the previous day. The implied volatity was 0, the open interest changed by 12 which increased total open position to 18
On 12 May MFSL was trading at 1653.70. The strike last trading price was 42, which was 6.2 higher than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 6
On 11 May MFSL was trading at 1695.50. The strike last trading price was 35.8, which was -104.05 lower than the previous day. The implied volatity was 32.06, the open interest changed by 0 which decreased total open position to 0
On 8 May MFSL was trading at 1699.70. 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 22 Apr MFSL was trading at 1627.40. 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 10 Apr MFSL was trading at 1628.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
On 9 Apr MFSL was trading at 1607.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.77, the open interest changed by 0 which decreased total open position to 0
On 8 Apr MFSL was trading at 1586.70. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.94, the open interest changed by 0 which decreased total open position to 0
On 7 Apr MFSL was trading at 1491.20. 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 Apr MFSL was trading at 1498.80. 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 Apr MFSL was trading at 1464.20. 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
