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 1620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	101.8 ₹ 40,720	11.4 4560.00	-	0 0	0 0	8 3,200
11 Dec	1703.60	101.8 ₹ 40,720	11.4 4560.00	28.09	1 400	0 0	9 3,600
10 Dec	1698.80	90.4 ₹ 36,160	15.4 6160.00	20.82	4 1,600	0 0	8 3,200
9 Dec	1690.90	75 ₹ 30,000	-21.15 -8460.00	-	0 0	0 0	0 0
8 Dec	1695.30	75 ₹ 30,000	-21.15 -8460.00	-	0 0	0 0	8 3,200
5 Dec	1690.20	75 ₹ 30,000	-21.15 -8460.00	-	0 0	0 0	0 0
4 Dec	1689.40	75 ₹ 30,000	-21.15 -8460.00	-	0 0	0 0	0 0
3 Dec	1664.80	75 ₹ 30,000	-21.15 -8460.00	22.70	1 400	0 0	8 3,200
2 Dec	1691.80	96.15 ₹ 38,460	-31.65 -12660.00	24.83	4 1,600	2 800	8 3,200
1 Dec	1713.40	127.8 ₹ 51,120	47.8 19120.00	-	0 0	0 0	0 0
28 Nov	1702.10	127.8 ₹ 51,120	47.8 19120.00	-	0 0	0 0	0 0
27 Nov	1728.40	127.8 ₹ 51,120	47.8 19120.00	-	0 0	0 0	0 0
26 Nov	1736.70	127.8 ₹ 51,120	47.8 19120.00	-	6 2,400	0 0	6 2,400
25 Nov	1697.90	80 ₹ 32,000	-3 -1200.00	-	0 0	1 400	0 0
24 Nov	1679.60	80 ₹ 32,000	-3 -1200.00	13.20	1 400	0 0	5 2,000
21 Nov	1661.50	83 ₹ 33,200	-7 -2800.00	23.84	1 400	0 0	6 2,400

20 Nov	1692.60	90 ₹ 36,000	-22 -8800.00	-	0 0	0 0	0 0
19 Nov	1668.00	90 ₹ 36,000	-22 -8800.00	24.38	1 400	0 0	6 2,400
18 Nov	1679.80	112 ₹ 44,800	-38 -15200.00	-	0 0	4 1,600	0 0
17 Nov	1698.30	112 ₹ 44,800	-38 -15200.00	21.16	4 1,600	3 1,200	5 2,000
14 Nov	1673.40	150 ₹ 60,000	20.85 8340.00	-	0 0	1 400	0 0
13 Nov	1707.40	150 ₹ 60,000	20.85 8340.00	36.84	2 800	0 0	1 400
12 Nov	1718.80	129.15 ₹ 51,660	47.45 18980.00	19.92	1 400	0 0	1 400
11 Nov	1635.50	81.7 ₹ 32,680	5.05 2020.00	26.03	5 2,000	-3 -1,200	2 800
10 Nov	1619.10	76.65 ₹ 30,660	31.55 12620.00	-	0 0	5 2,000	0 0
7 Nov	1618.10	76.65 ₹ 30,660	31.55 12620.00	25.59	5 2,000	4 1,600	4 1,600
6 Nov	1584.20	45.1 ₹ 18,040	0 0.00	0.71	0 0	0 0	0 0
4 Nov	1592.40	45.1 ₹ 18,040	0 0.00	-	0 0	0 0	0 0
30 Oct	1556.20	45.1 ₹ 18,040	0 0.00	1.64	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1620 expiring on 30DEC2025

Delta for 1620 CE is -

Historical price for 1620 CE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 101.8, which was 11.4 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 101.8, which was 11.4 higher than the previous day. The implied volatity was 28.09, the open interest changed by 0 which decreased total open position to 9

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 90.4, which was 15.4 higher than the previous day. The implied volatity was 20.82, the open interest changed by 0 which decreased total open position to 8

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 75, which was -21.15 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 75, which was -21.15 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 8

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 75, which was -21.15 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 75, which was -21.15 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 75, which was -21.15 lower than the previous day. The implied volatity was 22.70, the open interest changed by 0 which decreased total open position to 8

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 96.15, which was -31.65 lower than the previous day. The implied volatity was 24.83, the open interest changed by 2 which increased total open position to 8

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 127.8, which was 47.8 higher 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 127.8, which was 47.8 higher 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 127.8, which was 47.8 higher 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 127.8, which was 47.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 80, which was -3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 80, which was -3 lower than the previous day. The implied volatity was 13.20, the open interest changed by 0 which decreased total open position to 5

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 83, which was -7 lower than the previous day. The implied volatity was 23.84, the open interest changed by 0 which decreased total open position to 6

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 90, which was -22 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 90, which was -22 lower than the previous day. The implied volatity was 24.38, the open interest changed by 0 which decreased total open position to 6

On 18 Nov MFSL was trading at 1679.80. The strike last trading price was 112, which was -38 lower than the previous day. The implied volatity was -, the open interest changed by 4 which increased total open position to 0

On 17 Nov MFSL was trading at 1698.30. The strike last trading price was 112, which was -38 lower than the previous day. The implied volatity was 21.16, the open interest changed by 3 which increased total open position to 5

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 150, which was 20.85 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 150, which was 20.85 higher than the previous day. The implied volatity was 36.84, the open interest changed by 0 which decreased total open position to 1

On 12 Nov MFSL was trading at 1718.80. The strike last trading price was 129.15, which was 47.45 higher than the previous day. The implied volatity was 19.92, the open interest changed by 0 which decreased total open position to 1

On 11 Nov MFSL was trading at 1635.50. The strike last trading price was 81.7, which was 5.05 higher than the previous day. The implied volatity was 26.03, the open interest changed by -3 which decreased total open position to 2

On 10 Nov MFSL was trading at 1619.10. The strike last trading price was 76.65, which was 31.55 higher than the previous day. The implied volatity was -, the open interest changed by 5 which increased total open position to 0

On 7 Nov MFSL was trading at 1618.10. The strike last trading price was 76.65, which was 31.55 higher than the previous day. The implied volatity was 25.59, the open interest changed by 4 which increased total open position to 4

On 6 Nov MFSL was trading at 1584.20. The strike last trading price was 45.1, which was 0 lower than the previous day. The implied volatity was 0.71, 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 45.1, 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 45.1, which was 0 lower than the previous day. The implied volatity was 1.64, the open interest changed by 0 which decreased total open position to 0

MFSL 30DEC2025 1620 PE
Delta: -0.09 Vega: 0.63 Theta: -0.34 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	3.7 ₹ 1,480	-2.25 -900.00	22.19	72 28,800	-2 -800	137 54,800
11 Dec	1703.60	5.9 ₹ 2,360	-2.05 -820.00	22.02	119 47,600	26 10,400	142 56,800
10 Dec	1698.80	7.7 ₹ 3,080	-1.65 -660.00	23.05	130 52,000	8 3,200	119 47,600
9 Dec	1690.90	9.8 ₹ 3,920	0.1 40.00	23.15	225 90,000	6 2,400	115 46,000
8 Dec	1695.30	9.6 ₹ 3,840	0.1 40.00	23.82	124 49,600	16 6,400	109 43,600
5 Dec	1690.20	9.45 ₹ 3,780	-1.85 -740.00	21.51	96 38,400	1 400	91 36,400
4 Dec	1689.40	11.55 ₹ 4,620	-5.7 -2280.00	21.81	146 58,400	-15 -6,000	93 37,200
3 Dec	1664.80	16.9 ₹ 6,760	2.7 1080.00	21.93	112 44,800	-15 -6,000	108 43,200
2 Dec	1691.80	13.55 ₹ 5,420	3.5 1400.00	23.09	350 1,40,000	40 16,000	123 49,200
1 Dec	1713.40	10.2 ₹ 4,080	-2.1 -840.00	24.46	79 31,600	14 5,600	82 32,800
28 Nov	1702.10	12.5 ₹ 5,000	4.55 1820.00	23.15	61 24,400	-9 -3,600	67 26,800
27 Nov	1728.40	8.3 ₹ 3,320	-0.5 -200.00	23.43	37 14,800	8 3,200	75 30,000
26 Nov	1736.70	8.35 ₹ 3,340	-9.25 -3700.00	24.09	147 58,800	47 18,800	66 26,400
25 Nov	1697.90	17.6 ₹ 7,040	-8.35 -3340.00	25.09	66 26,400	5 2,000	18 7,200
24 Nov	1679.60	26.25 ₹ 10,500	-3.15 -1260.00	27.66	19 7,600	8 3,200	12 4,800
21 Nov	1661.50	29.4 ₹ 11,760	-39.7 -15880.00	24.84	8 3,200	-5 -2,000	3 1,200
20 Nov	1692.60	69.1 ₹ 27,640	-54.9 -21960.00	-	0 0	0 0	0 0
19 Nov	1668.00	69.1 ₹ 27,640	-54.9 -21960.00	-	0 0	0 0	0 0
18 Nov	1679.80	69.1 ₹ 27,640	-54.9 -21960.00	-	0 0	0 0	0 0
17 Nov	1698.30	69.1 ₹ 27,640	-54.9 -21960.00	-	0 0	0 0	0 0
14 Nov	1673.40	69.1 ₹ 27,640	-54.9 -21960.00	-	0 0	0 0	0 0
13 Nov	1707.40	69.1 ₹ 27,640	-54.9 -21960.00	-	0 0	0 0	0 0
12 Nov	1718.80	69.1 ₹ 27,640	-54.9 -21960.00	-	0 0	0 0	0 0
11 Nov	1635.50	69.1 ₹ 27,640	-54.9 -21960.00	-	0 0	0 0	0 0
10 Nov	1619.10	69.1 ₹ 27,640	-54.9 -21960.00	-	0 0	0 0	0 0
7 Nov	1618.10	69.1 ₹ 27,640	-54.9 -21960.00	-	0 0	0 0	0 0
6 Nov	1584.20	69.1 ₹ 27,640	-54.9 -21960.00	-	0 0	8 3,200	0 0
4 Nov	1592.40	69.1 ₹ 27,640	-54.9 -21960.00	28.62	8 3,200	7 2,800	7 2,800
30 Oct	1556.20	124 ₹ 49,600	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1620 expiring on 30DEC2025

Delta for 1620 PE is -0.09

Historical price for 1620 PE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 3.7, which was -2.25 lower than the previous day. The implied volatity was 22.19, the open interest changed by -2 which decreased total open position to 137

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 5.9, which was -2.05 lower than the previous day. The implied volatity was 22.02, the open interest changed by 26 which increased total open position to 142

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 7.7, which was -1.65 lower than the previous day. The implied volatity was 23.05, the open interest changed by 8 which increased total open position to 119

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 9.8, which was 0.1 higher than the previous day. The implied volatity was 23.15, the open interest changed by 6 which increased total open position to 115

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 9.6, which was 0.1 higher than the previous day. The implied volatity was 23.82, the open interest changed by 16 which increased total open position to 109

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 9.45, which was -1.85 lower than the previous day. The implied volatity was 21.51, the open interest changed by 1 which increased total open position to 91

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 11.55, which was -5.7 lower than the previous day. The implied volatity was 21.81, the open interest changed by -15 which decreased total open position to 93

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 16.9, which was 2.7 higher than the previous day. The implied volatity was 21.93, the open interest changed by -15 which decreased total open position to 108

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 13.55, which was 3.5 higher than the previous day. The implied volatity was 23.09, the open interest changed by 40 which increased total open position to 123

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 10.2, which was -2.1 lower than the previous day. The implied volatity was 24.46, the open interest changed by 14 which increased total open position to 82

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 12.5, which was 4.55 higher than the previous day. The implied volatity was 23.15, the open interest changed by -9 which decreased total open position to 67

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 8.3, which was -0.5 lower than the previous day. The implied volatity was 23.43, the open interest changed by 8 which increased total open position to 75

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 8.35, which was -9.25 lower than the previous day. The implied volatity was 24.09, the open interest changed by 47 which increased total open position to 66

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 17.6, which was -8.35 lower than the previous day. The implied volatity was 25.09, the open interest changed by 5 which increased total open position to 18

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 26.25, which was -3.15 lower than the previous day. The implied volatity was 27.66, the open interest changed by 8 which increased total open position to 12

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 29.4, which was -39.7 lower than the previous day. The implied volatity was 24.84, the open interest changed by -5 which decreased total open position to 3

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 69.1, which was -54.9 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 69.1, which was -54.9 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 69.1, which was -54.9 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 69.1, which was -54.9 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 69.1, which was -54.9 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 69.1, which was -54.9 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 69.1, which was -54.9 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 69.1, which was -54.9 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 69.1, which was -54.9 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 69.1, which was -54.9 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 69.1, which was -54.9 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 4 Nov MFSL was trading at 1592.40. The strike last trading price was 69.1, which was -54.9 lower than the previous day. The implied volatity was 28.62, the open interest changed by 7 which increased total open position to 7

On 30 Oct MFSL was trading at 1556.20. The strike last trading price was 124, 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

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