MFSL
Max Financial Serv Ltd
Historical option data for MFSL
29 Apr 2026 04:10 PM IST
| MFSL 26-May-2026 (26d) 1620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.5
Vega: 0.02
Theta: -1.16
Gamma: 0.00273
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 29 Apr | 1610.40 | 56 | -5.950000000000003 | 33.21 | 39 | 16 | 42 | |||||||||
| 28 Apr | 1610.80 | 61 | 8.350000000000001 | 35.07 | 43 | 8 | 25 | |||||||||
| 27 Apr | 1603.00 | 52.65 | 5.449999999999996 | 36.25 | 8 | 2 | 16 | |||||||||
| 24 Apr | 1587.30 | 47.2 | 15.450000000000003 | 30.79 | 28 | 13 | 13 | |||||||||
| 23 Apr | 1595.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
|
|
||||||||||||||||
| 22 Apr | 1627.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 21 Apr | 1648.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 20 Apr | 1688.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 17 Apr | 1683.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1695.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1699.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1646.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1654.80 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 9 Apr | 1607.40 | 31.75 | 0 | 0.08 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1586.70 | 31.75 | 0 | 0.83 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1491.20 | 31.75 | 0 | 5.65 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1498.80 | - | - | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1464.20 | - | - | - | 0 | 0 | 0 | |||||||||
| 1 Apr | 1477.40 | 0 | 0 | 2.96 | 0 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1620 expiring on 26MAY2026
Delta for 1620 CE is 0.5
Historical price for 1620 CE is as follows
On 29 Apr MFSL was trading at 1610.40. The strike last trading price was 56, which was -5.950000000000003 lower than the previous day. The implied volatity was 33.21, the open interest changed by 16 which increased total open position to 42
On 28 Apr MFSL was trading at 1610.80. The strike last trading price was 61, which was 8.350000000000001 higher than the previous day. The implied volatity was 35.07, the open interest changed by 8 which increased total open position to 25
On 27 Apr MFSL was trading at 1603.00. The strike last trading price was 52.65, which was 5.449999999999996 higher than the previous day. The implied volatity was 36.25, the open interest changed by 2 which increased total open position to 16
On 24 Apr MFSL was trading at 1587.30. The strike last trading price was 47.2, which was 15.450000000000003 higher than the previous day. The implied volatity was 30.79, the open interest changed by 13 which increased total open position to 13
On 23 Apr MFSL was trading at 1595.40. 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 22 Apr MFSL was trading at 1627.40. 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 21 Apr MFSL was trading at 1648.80. 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 20 Apr MFSL was trading at 1688.80. 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 17 Apr MFSL was trading at 1683.20. 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 16 Apr MFSL was trading at 1695.20. 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 15 Apr MFSL was trading at 1699.50. 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 13 Apr MFSL was trading at 1646.40. 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 10 Apr MFSL was trading at 1654.80. 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 9 Apr MFSL was trading at 1607.40. The strike last trading price was 31.75, which was 0 lower than the previous day. The implied volatity was 0.08, 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 31.75, which was 0 lower than the previous day. The implied volatity was 0.83, 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 31.75, which was 0 lower than the previous day. The implied volatity was 5.65, 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 -, 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 2 Apr MFSL was trading at 1464.20. 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 1 Apr MFSL was trading at 1477.40. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 2.96, the open interest changed by 0 which decreased total open position to 0
| MFSL 26-May-2026 (26d) 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.02
Theta: -0.94
Gamma: 0.00267
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 29 Apr | 1610.40 | 62.1 | 3.5 | 33.92 | 30 | 16 | 25 |
| 28 Apr | 1610.80 | 60.1 | -15.850000000000001 | 33.71 | 4 | 1 | 9 |
| 27 Apr | 1603.00 | 75.95 | 75.95 | 30.83 | 0 | 0 | 8 |
| 24 Apr | 1587.30 | 75.95 | -13.049999999999997 | 30.83 | 20 | 4 | 7 |
| 23 Apr | 1595.40 | 89 | 31.35 | 42.11 | 1 | 0 | 2 |
| 22 Apr | 1627.40 | 57.65 | 14.299999999999997 | 31.43 | 4 | -2 | 0 |
| 21 Apr | 1648.80 | 43.35 | -99.80000000000001 | 30.78 | 2 | 0 | 0 |
| 20 Apr | 1688.80 | 0 | 0 | - | 0 | 0 | 0 |
| 17 Apr | 1683.20 | 0 | 0 | - | 0 | 0 | 0 |
| 16 Apr | 1695.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1699.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1646.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1654.80 | 0 | 0 | 1.37 | 0 | 0 | 0 |
| 9 Apr | 1607.40 | 143.15 | 0 | 0.13 | 0 | 0 | 0 |
| 8 Apr | 1586.70 | 143.15 | 0 | 1.09 | 0 | 0 | 0 |
| 7 Apr | 1491.20 | 143.15 | 0 | - | 0 | 0 | 0 |
| 6 Apr | 1498.80 | - | - | - | 0 | 0 | 0 |
| 2 Apr | 1464.20 | - | - | - | 0 | 0 | 0 |
| 1 Apr | 1477.40 | 143.15 | 0 | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1620 expiring on 26MAY2026
Delta for 1620 PE is -0.49
Historical price for 1620 PE is as follows
On 29 Apr MFSL was trading at 1610.40. The strike last trading price was 62.1, which was 3.5 higher than the previous day. The implied volatity was 33.92, the open interest changed by 16 which increased total open position to 25
On 28 Apr MFSL was trading at 1610.80. The strike last trading price was 60.1, which was -15.850000000000001 lower than the previous day. The implied volatity was 33.71, the open interest changed by 1 which increased total open position to 9
On 27 Apr MFSL was trading at 1603.00. The strike last trading price was 75.95, which was 75.95 higher than the previous day. The implied volatity was 30.83, the open interest changed by 0 which decreased total open position to 8
On 24 Apr MFSL was trading at 1587.30. The strike last trading price was 75.95, which was -13.049999999999997 lower than the previous day. The implied volatity was 30.83, the open interest changed by 4 which increased total open position to 7
On 23 Apr MFSL was trading at 1595.40. The strike last trading price was 89, which was 31.35 higher than the previous day. The implied volatity was 42.11, the open interest changed by 0 which decreased total open position to 2
On 22 Apr MFSL was trading at 1627.40. The strike last trading price was 57.65, which was 14.299999999999997 higher than the previous day. The implied volatity was 31.43, the open interest changed by -2 which decreased total open position to 0
On 21 Apr MFSL was trading at 1648.80. The strike last trading price was 43.35, which was -99.80000000000001 lower than the previous day. The implied volatity was 30.78, the open interest changed by 0 which decreased total open position to 0
On 20 Apr MFSL was trading at 1688.80. 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 17 Apr MFSL was trading at 1683.20. 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 16 Apr MFSL was trading at 1695.20. 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 15 Apr MFSL was trading at 1699.50. 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 13 Apr MFSL was trading at 1646.40. 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 10 Apr MFSL was trading at 1654.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.37, 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 143.15, which was 0 lower than the previous day. The implied volatity was 0.13, 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 143.15, which was 0 lower than the previous day. The implied volatity was 1.09, 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 143.15, 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 -, 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 2 Apr MFSL was trading at 1464.20. 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 1 Apr MFSL was trading at 1477.40. The strike last trading price was 143.15, 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
