Historical option data for MFSL
25 Jun 2026 04:10 PM IST
| MFSL 30-Jun-2026 (4d) 1620 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.51
Vega: 0.01
Theta: -1.07
Gamma: 0.01537
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Jun | 1611.40 | 10.5 | -41.5 (-79.81%) | 13.26 | 257 | 34 | 108 | |||||||||
| 24 Jun | 1662.30 | 51.5 | -16.5 (-24.26%) | 21.58 | 12 | 4 | 75 | |||||||||
| 23 Jun | 1688.60 | 65.9 | -9.1 (-12.13%) | 12.31 | 17 | -3 | 72 | |||||||||
| 22 Jun | 1686.60 | 75.05 | 26.05 (53.16%) | 28.56 | 22 | -12 | 76 | |||||||||
| 19 Jun | 1669.30 | 48.95 | -27.05 (-35.59%) | 24.95 | 18 | 1 | 87 | |||||||||
| 18 Jun | 1688.20 | 78.1 | 36.1 (85.95%) | 25.25 | 195 | -96 | 86 | |||||||||
| 17 Jun | 1631.80 | 40.5 | 8.5 (26.56%) | 25.5 | 571 | -7 | 184 | |||||||||
| 16 Jun | 1612.30 | 31.55 | -11.45 (-26.63%) | 26.45 | 478 | -45 | 190 | |||||||||
| 15 Jun | 1632.60 | 40 | 17 (73.91%) | 26.34 | 2,644 | 74 | 233 | |||||||||
| 12 Jun | 1579.00 | 23.3 | 6.3 (37.06%) | 25.78 | 449 | 37 | 159 | |||||||||
| 11 Jun | 1562.10 | 18.75 | -13.25 (-41.41%) | 27.03 | 132 | 10 | 122 | |||||||||
| 10 Jun | 1598.30 | 32.6 | -0.4 (-1.21%) | 26.24 | 590 | 36 | 112 | |||||||||
| 9 Jun | 1594.10 | 35.95 | 7.95 (28.39%) | 27.56 | 193 | -5 | 78 | |||||||||
| 8 Jun | 1577.50 | 27.35 | -16.65 (-37.84%) | 28.44 | 80 | -10 | 83 | |||||||||
| 5 Jun | 1604.20 | 43.95 | 3.95 (9.88%) | 29.47 | 280 | 25 | 92 | |||||||||
| 4 Jun | 1581.50 | 38.7 | 7.7 (24.84%) | 29.79 | 81 | 30 | 66 | |||||||||
| 3 Jun | 1559.60 | 30.6 | -12.4 (-28.84%) | 30.33 | 149 | -6 | 37 | |||||||||
| 2 Jun | 1595.40 | 43 | -90 (-67.67%) | 28.55 | 53 | 39 | 42 | |||||||||
| 1 Jun | 1624.40 | 132.7 | -0.3 (-0.23%) | - | 3 | 0 | 3 | |||||||||
| 29 May | 1674.00 | 132.7 | -0.3 (-0.23%) | - | 3 | 0 | 3 | |||||||||
| 27 May | 1682.30 | 132.7 | -0.3 (-0.23%) | 30.19 | 3 | 0 | 3 | |||||||||
| 26 May | 1725.60 | 132.7 | 14.7 (12.46%) | 30.19 | 3 | 0 | 3 | |||||||||
| 25 May | 1726.80 | 118 | 48 (68.57%) | 19.52 | 4 | 0 | 1 | |||||||||
| 22 May | 1680.00 | 70 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 21 May | 1626.00 | 70 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 20 May | 1625.40 | 70 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 19 May | 1617.90 | 70 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 18 May | 1601.70 | 70 | 0 (0.00%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 1604.00 | 70 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 1631.40 | 70 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1597.90 | 70 | -18.15 (-20.59%) | 31.07 | 1 | 1 | 1 | |||||||||
| 12 May | 1653.70 | 0 | -88.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1695.50 | 0 | -88.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 8 May | 1699.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 30 Apr | 1585.70 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1620 expiring on 30JUN2026
Delta for 1620 CE is 0.51
Historical price for 1620 CE is as follows
On 25 Jun MFSL was trading at 1611.40. The strike last trading price was 10.5, which was -41.5 lower than the previous day. The implied volatity was 13.26, the open interest changed by 34 which increased total open position to 108
On 24 Jun MFSL was trading at 1662.30. The strike last trading price was 51.5, which was -16.5 lower than the previous day. The implied volatity was 21.58, the open interest changed by 4 which increased total open position to 75
On 23 Jun MFSL was trading at 1688.60. The strike last trading price was 65.9, which was -9.1 lower than the previous day. The implied volatity was 12.31, the open interest changed by -3 which decreased total open position to 72
On 22 Jun MFSL was trading at 1686.60. The strike last trading price was 75.05, which was 26.05 higher than the previous day. The implied volatity was 28.56, the open interest changed by -12 which decreased total open position to 76
On 19 Jun MFSL was trading at 1669.30. The strike last trading price was 48.95, which was -27.05 lower than the previous day. The implied volatity was 24.95, the open interest changed by 1 which increased total open position to 87
On 18 Jun MFSL was trading at 1688.20. The strike last trading price was 78.1, which was 36.1 higher than the previous day. The implied volatity was 25.25, the open interest changed by -96 which decreased total open position to 86
On 17 Jun MFSL was trading at 1631.80. The strike last trading price was 40.5, which was 8.5 higher than the previous day. The implied volatity was 25.5, the open interest changed by -7 which decreased total open position to 184
On 16 Jun MFSL was trading at 1612.30. The strike last trading price was 31.55, which was -11.45 lower than the previous day. The implied volatity was 26.45, the open interest changed by -45 which decreased total open position to 190
On 15 Jun MFSL was trading at 1632.60. The strike last trading price was 40, which was 17 higher than the previous day. The implied volatity was 26.34, the open interest changed by 74 which increased total open position to 233
On 12 Jun MFSL was trading at 1579.00. The strike last trading price was 23.3, which was 6.3 higher than the previous day. The implied volatity was 25.78, the open interest changed by 37 which increased total open position to 159
On 11 Jun MFSL was trading at 1562.10. The strike last trading price was 18.75, which was -13.25 lower than the previous day. The implied volatity was 27.03, the open interest changed by 10 which increased total open position to 122
On 10 Jun MFSL was trading at 1598.30. The strike last trading price was 32.6, which was -0.4 lower than the previous day. The implied volatity was 26.24, the open interest changed by 36 which increased total open position to 112
On 9 Jun MFSL was trading at 1594.10. The strike last trading price was 35.95, which was 7.95 higher than the previous day. The implied volatity was 27.56, the open interest changed by -5 which decreased total open position to 78
On 8 Jun MFSL was trading at 1577.50. The strike last trading price was 27.35, which was -16.65 lower than the previous day. The implied volatity was 28.44, the open interest changed by -10 which decreased total open position to 83
On 5 Jun MFSL was trading at 1604.20. The strike last trading price was 43.95, which was 3.95 higher than the previous day. The implied volatity was 29.47, the open interest changed by 25 which increased total open position to 92
On 4 Jun MFSL was trading at 1581.50. The strike last trading price was 38.7, which was 7.7 higher than the previous day. The implied volatity was 29.79, the open interest changed by 30 which increased total open position to 66
On 3 Jun MFSL was trading at 1559.60. The strike last trading price was 30.6, which was -12.4 lower than the previous day. The implied volatity was 30.33, the open interest changed by -6 which decreased total open position to 37
On 2 Jun MFSL was trading at 1595.40. The strike last trading price was 43, which was -90 lower than the previous day. The implied volatity was 28.55, the open interest changed by 39 which increased total open position to 42
On 1 Jun MFSL was trading at 1624.40. The strike last trading price was 132.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 29 May MFSL was trading at 1674.00. The strike last trading price was 132.7, which was -0.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 27 May MFSL was trading at 1682.30. The strike last trading price was 132.7, which was -0.3 lower than the previous day. The implied volatity was 30.19, the open interest changed by 0 which decreased total open position to 3
On 26 May MFSL was trading at 1725.60. The strike last trading price was 132.7, which was 14.7 higher than the previous day. The implied volatity was 30.19, the open interest changed by 0 which decreased total open position to 3
On 25 May MFSL was trading at 1726.80. The strike last trading price was 118, which was 48 higher than the previous day. The implied volatity was 19.52, the open interest changed by 0 which decreased total open position to 1
On 22 May MFSL was trading at 1680.00. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 21 May MFSL was trading at 1626.00. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 May MFSL was trading at 1625.40. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 May MFSL was trading at 1617.90. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 May MFSL was trading at 1601.70. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May MFSL was trading at 1604.00. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May MFSL was trading at 1631.40. The strike last trading price was 70, which was 0 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 1
On 13 May MFSL was trading at 1597.90. The strike last trading price was 70, which was -18.15 lower than the previous day. The implied volatity was 31.07, the open interest changed by 1 which increased total open position to 1
On 12 May MFSL was trading at 1653.70. The strike last trading price was 0, which was -88.15 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 -88.15 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 30 Apr MFSL was trading at 1585.70. 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
| MFSL 30-Jun-2026 (4d) 1620 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.49
Vega: 0.01
Theta: -1.42
Gamma: 0.00953
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Jun | 1611.40 | 16.55 | 13.25 (401.52%) | 21.39 | 1,023 | -422 | 84 |
| 24 Jun | 1662.30 | 3.05 | 0.05 (1.67%) | 19.47 | 682 | 259 | 506 |
| 23 Jun | 1688.60 | 2.85 | -0.45 (-13.64%) | 23.81 | 82 | 21 | 247 |
| 22 Jun | 1686.60 | 3.25 | -5.9 (-64.48%) | 24.13 | 282 | 53 | 226 |
| 19 Jun | 1669.30 | 7.1 | 0.45 (6.77%) | 22.42 | 532 | -175 | 173 |
| 18 Jun | 1688.20 | 6.9 | -14.85 (-68.28%) | 24.45 | 745 | 279 | 348 |
| 17 Jun | 1631.80 | 21.05 | -12.3 (-36.88%) | 23.22 | 154 | 13 | 69 |
| 16 Jun | 1612.30 | 35.1 | -21.2 (-37.66%) | 25.58 | 135 | 8 | 57 |
| 15 Jun | 1632.60 | 56.3 | 56.3 (10.50%) | 26.65 | 30 | 0 | 49 |
| 12 Jun | 1579.00 | 55.8 | 5.3 (10.50%) | 26.65 | 30 | 2 | 49 |
| 11 Jun | 1562.10 | 50.5 | 50.5 (-19.51%) | 27.42 | 57 | 0 | 47 |
| 10 Jun | 1598.30 | 49.5 | -12 (-19.51%) | 27.42 | 57 | 2 | 47 |
| 9 Jun | 1594.10 | 61.5 | 61.5 (21.54%) | 27.07 | 11 | 0 | 45 |
| 8 Jun | 1577.50 | 61.5 | 10.9 (21.54%) | 27.07 | 11 | -1 | 46 |
| 5 Jun | 1604.20 | 50.6 | -13.55 (-21.12%) | 26.36 | 129 | 24 | 48 |
| 4 Jun | 1581.50 | 62.95 | -10.45 (-14.24%) | 27.71 | 4 | -1 | 23 |
| 3 Jun | 1559.60 | 73.55 | 20.75 (39.30%) | 25.09 | 20 | -1 | 24 |
| 2 Jun | 1595.40 | 53.05 | 11.6 (27.99%) | 23.71 | 26 | -6 | 25 |
| 1 Jun | 1624.40 | 41.1 | 16.55 (67.41%) | 25.26 | 28 | 1 | 30 |
| 29 May | 1674.00 | 23.8 | -0.35 (-1.45%) | 24.61 | 37 | 12 | 28 |
| 27 May | 1682.30 | 23.6 | 13.25 (128.02%) | 26.1 | 31 | 14 | 16 |
| 26 May | 1725.60 | 10.35 | -13.15 (-55.96%) | 22.63 | 2 | 0 | 2 |
| 25 May | 1726.80 | 25.6 | 25.6 (-8.20%) | 30 | 2 | 0 | 2 |
| 22 May | 1680.00 | 25.6 | -55.6 (-68.47%) | 25.52 | 2 | 0 | 0 |
| 21 May | 1626.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 1625.40 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 1617.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1601.70 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1604.00 | 0 | -81.2 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1631.40 | 0 | -81.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1597.90 | 0 | -81.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1653.70 | 0 | -81.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1695.50 | 0 | -81.2 (-100.00%) | 0 | 0 | 0 | 0 |
| 8 May | 1699.70 | 0 | 0 | - | 0 | 0 | 0 |
| 30 Apr | 1585.70 | 0 | 0 | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1620 expiring on 30JUN2026
Delta for 1620 PE is -0.49
Historical price for 1620 PE is as follows
On 25 Jun MFSL was trading at 1611.40. The strike last trading price was 16.55, which was 13.25 higher than the previous day. The implied volatity was 21.39, the open interest changed by -422 which decreased total open position to 84
On 24 Jun MFSL was trading at 1662.30. The strike last trading price was 3.05, which was 0.05 higher than the previous day. The implied volatity was 19.47, the open interest changed by 259 which increased total open position to 506
On 23 Jun MFSL was trading at 1688.60. The strike last trading price was 2.85, which was -0.45 lower than the previous day. The implied volatity was 23.81, the open interest changed by 21 which increased total open position to 247
On 22 Jun MFSL was trading at 1686.60. The strike last trading price was 3.25, which was -5.9 lower than the previous day. The implied volatity was 24.13, the open interest changed by 53 which increased total open position to 226
On 19 Jun MFSL was trading at 1669.30. The strike last trading price was 7.1, which was 0.45 higher than the previous day. The implied volatity was 22.42, the open interest changed by -175 which decreased total open position to 173
On 18 Jun MFSL was trading at 1688.20. The strike last trading price was 6.9, which was -14.85 lower than the previous day. The implied volatity was 24.45, the open interest changed by 279 which increased total open position to 348
On 17 Jun MFSL was trading at 1631.80. The strike last trading price was 21.05, which was -12.3 lower than the previous day. The implied volatity was 23.22, the open interest changed by 13 which increased total open position to 69
On 16 Jun MFSL was trading at 1612.30. The strike last trading price was 35.1, which was -21.2 lower than the previous day. The implied volatity was 25.58, the open interest changed by 8 which increased total open position to 57
On 15 Jun MFSL was trading at 1632.60. The strike last trading price was 56.3, which was 56.3 higher than the previous day. The implied volatity was 26.65, the open interest changed by 0 which decreased total open position to 49
On 12 Jun MFSL was trading at 1579.00. The strike last trading price was 55.8, which was 5.3 higher than the previous day. The implied volatity was 26.65, the open interest changed by 2 which increased total open position to 49
On 11 Jun MFSL was trading at 1562.10. The strike last trading price was 50.5, which was 50.5 higher than the previous day. The implied volatity was 27.42, the open interest changed by 0 which decreased total open position to 47
On 10 Jun MFSL was trading at 1598.30. The strike last trading price was 49.5, which was -12 lower than the previous day. The implied volatity was 27.42, the open interest changed by 2 which increased total open position to 47
On 9 Jun MFSL was trading at 1594.10. The strike last trading price was 61.5, which was 61.5 higher than the previous day. The implied volatity was 27.07, the open interest changed by 0 which decreased total open position to 45
On 8 Jun MFSL was trading at 1577.50. The strike last trading price was 61.5, which was 10.9 higher than the previous day. The implied volatity was 27.07, the open interest changed by -1 which decreased total open position to 46
On 5 Jun MFSL was trading at 1604.20. The strike last trading price was 50.6, which was -13.55 lower than the previous day. The implied volatity was 26.36, the open interest changed by 24 which increased total open position to 48
On 4 Jun MFSL was trading at 1581.50. The strike last trading price was 62.95, which was -10.45 lower than the previous day. The implied volatity was 27.71, the open interest changed by -1 which decreased total open position to 23
On 3 Jun MFSL was trading at 1559.60. The strike last trading price was 73.55, which was 20.75 higher than the previous day. The implied volatity was 25.09, the open interest changed by -1 which decreased total open position to 24
On 2 Jun MFSL was trading at 1595.40. The strike last trading price was 53.05, which was 11.6 higher than the previous day. The implied volatity was 23.71, the open interest changed by -6 which decreased total open position to 25
On 1 Jun MFSL was trading at 1624.40. The strike last trading price was 41.1, which was 16.55 higher than the previous day. The implied volatity was 25.26, the open interest changed by 1 which increased total open position to 30
On 29 May MFSL was trading at 1674.00. The strike last trading price was 23.8, which was -0.35 lower than the previous day. The implied volatity was 24.61, the open interest changed by 12 which increased total open position to 28
On 27 May MFSL was trading at 1682.30. The strike last trading price was 23.6, which was 13.25 higher than the previous day. The implied volatity was 26.1, the open interest changed by 14 which increased total open position to 16
On 26 May MFSL was trading at 1725.60. The strike last trading price was 10.35, which was -13.15 lower than the previous day. The implied volatity was 22.63, the open interest changed by 0 which decreased total open position to 2
On 25 May MFSL was trading at 1726.80. The strike last trading price was 25.6, which was 25.6 higher than the previous day. The implied volatity was 30, the open interest changed by 0 which decreased total open position to 2
On 22 May MFSL was trading at 1680.00. The strike last trading price was 25.6, which was -55.6 lower than the previous day. The implied volatity was 25.52, the open interest changed by 0 which decreased total open position to 0
On 21 May MFSL was trading at 1626.00. 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 20 May MFSL was trading at 1625.40. 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 19 May MFSL was trading at 1617.90. 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 18 May MFSL was trading at 1601.70. 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 15 May MFSL was trading at 1604.00. The strike last trading price was 0, which was -81.2 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 14 May MFSL was trading at 1631.40. The strike last trading price was 0, which was -81.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 13 May MFSL was trading at 1597.90. The strike last trading price was 0, which was -81.2 lower than the previous day. The implied volatity was 0, the open interest changed by 0 which decreased total open position to 0
On 12 May MFSL was trading at 1653.70. The strike last trading price was 0, which was -81.2 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 -81.2 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 30 Apr MFSL was trading at 1585.70. 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
