MFSL

Max Financial Serv Ltd

1678.5 -19.10 (-1.13%)

L: 1673.9 H: 1710.4

Back to Option Chain

Historical option data for MFSL
24 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 27-JAN-2026 1620 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1678.50	104.9 ₹ 41,960	-34.5 -13800.00	-	0 0	0 0	1 400
23 Dec	1697.60	104.9 ₹ 41,960	-34.5 -13800.00	28.08	1 400	0 0	0 0
22 Dec	1692.70	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0
19 Dec	1689.90	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0
18 Dec	1686.60	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0
17 Dec	1663.90	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0
16 Dec	1669.60	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0
12 Dec	1719.00	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0
11 Dec	1703.60	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0
10 Dec	1698.80	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0
9 Dec	1690.90	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0
8 Dec	1695.30	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0
5 Dec	1690.20	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0
4 Dec	1689.40	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0
3 Dec	1664.80	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0
1 Dec	1713.40	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0
28 Nov	1702.10	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0

27 Nov	1728.40	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0
26 Nov	1736.70	139.4 ₹ 55,760	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1620 expiring on 27JAN2026

Delta for 1620 CE is -

Historical price for 1620 CE is as follows

On 24 Dec MFSL was trading at 1678.50. The strike last trading price was 104.9, which was -34.5 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1

On 23 Dec MFSL was trading at 1697.60. The strike last trading price was 104.9, which was -34.5 lower than the previous day. The implied volatity was 28.08, the open interest changed by 0 which decreased total open position to 0

On 22 Dec MFSL was trading at 1692.70. The strike last trading price was 139.4, 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 Dec MFSL was trading at 1689.90. The strike last trading price was 139.4, 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 Dec MFSL was trading at 1686.60. The strike last trading price was 139.4, 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 Dec MFSL was trading at 1663.90. The strike last trading price was 139.4, 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 Dec MFSL was trading at 1669.60. The strike last trading price was 139.4, 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 Dec MFSL was trading at 1719.00. The strike last trading price was 139.4, 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 Dec MFSL was trading at 1703.60. The strike last trading price was 139.4, 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 Dec MFSL was trading at 1698.80. The strike last trading price was 139.4, 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 Dec MFSL was trading at 1690.90. The strike last trading price was 139.4, 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 Dec MFSL was trading at 1695.30. The strike last trading price was 139.4, 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 Dec MFSL was trading at 1690.20. The strike last trading price was 139.4, 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 Dec MFSL was trading at 1689.40. The strike last trading price was 139.4, 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 Dec MFSL was trading at 1664.80. The strike last trading price was 139.4, 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 Dec MFSL was trading at 1713.40. The strike last trading price was 139.4, 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 28 Nov MFSL was trading at 1702.10. The strike last trading price was 139.4, 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 27 Nov MFSL was trading at 1728.40. The strike last trading price was 139.4, 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 26 Nov MFSL was trading at 1736.70. The strike last trading price was 139.4, 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 27JAN2026 1620 PE
Delta: -0.26 Vega: 1.67 Theta: -0.44 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1678.50	19.5 ₹ 7,800	2.45 980.00	23.12	15 6,000	-8 -3,200	10 4,000
23 Dec	1697.60	17.05 ₹ 6,820	-0.55 -220.00	23.80	4 1,600	0 0	19 7,600
22 Dec	1692.70	17.6 ₹ 7,040	-2.4 -960.00	24.36	11 4,400	5 2,000	20 8,000
19 Dec	1689.90	20 ₹ 8,000	0 0.00	-	0 0	0 0	15 6,000
18 Dec	1686.60	20 ₹ 8,000	0 0.00	-	0 0	0 0	15 6,000
17 Dec	1663.90	20 ₹ 8,000	0 0.00	-	0 0	0 0	15 6,000
16 Dec	1669.60	20 ₹ 8,000	0 0.00	20.59	1 400	0 0	15 6,000
12 Dec	1719.00	20 ₹ 8,000	-11.7 -4680.00	-	0 0	0 0	15 6,000
11 Dec	1703.60	20 ₹ 8,000	-11.7 -4680.00	24.63	1 400	0 0	15 6,000
10 Dec	1698.80	31.7 ₹ 12,680	6.7 2680.00	-	0 0	0 0	15 6,000
9 Dec	1690.90	31.7 ₹ 12,680	6.7 2680.00	-	0 0	0 0	0 0
8 Dec	1695.30	31.7 ₹ 12,680	6.7 2680.00	-	0 0	0 0	15 6,000
5 Dec	1690.20	31.7 ₹ 12,680	6.7 2680.00	-	0 0	3 1,200	0 0
4 Dec	1689.40	31.7 ₹ 12,680	6.7 2680.00	26.61	3 1,200	2 800	14 5,600
3 Dec	1664.80	25 ₹ 10,000	4.3 1720.00	-	0 0	0 0	0 0
1 Dec	1713.40	25 ₹ 10,000	4.3 1720.00	-	0 0	6 2,400	0 0
28 Nov	1702.10	25 ₹ 10,000	4.3 1720.00	24.56	6 2,400	5 2,000	11 4,400
27 Nov	1728.40	20.75 ₹ 8,300	-23.8 -9520.00	25.61	10 4,000	4 1,600	4 1,600
26 Nov	1736.70	44.55 ₹ 17,820	0 0.00	5.48	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1620 expiring on 27JAN2026

Delta for 1620 PE is -0.26

Historical price for 1620 PE is as follows

On 24 Dec MFSL was trading at 1678.50. The strike last trading price was 19.5, which was 2.45 higher than the previous day. The implied volatity was 23.12, the open interest changed by -8 which decreased total open position to 10

On 23 Dec MFSL was trading at 1697.60. The strike last trading price was 17.05, which was -0.55 lower than the previous day. The implied volatity was 23.80, the open interest changed by 0 which decreased total open position to 19

On 22 Dec MFSL was trading at 1692.70. The strike last trading price was 17.6, which was -2.4 lower than the previous day. The implied volatity was 24.36, the open interest changed by 5 which increased total open position to 20

On 19 Dec MFSL was trading at 1689.90. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 18 Dec MFSL was trading at 1686.60. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 17 Dec MFSL was trading at 1663.90. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 16 Dec MFSL was trading at 1669.60. The strike last trading price was 20, which was 0 lower than the previous day. The implied volatity was 20.59, the open interest changed by 0 which decreased total open position to 15

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 20, which was -11.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 20, which was -11.7 lower than the previous day. The implied volatity was 24.63, the open interest changed by 0 which decreased total open position to 15

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 31.7, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 31.7, which was 6.7 higher 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 31.7, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 15

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 31.7, which was 6.7 higher than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 31.7, which was 6.7 higher than the previous day. The implied volatity was 26.61, the open interest changed by 2 which increased total open position to 14

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 25, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 25, which was 4.3 higher than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 25, which was 4.3 higher than the previous day. The implied volatity was 24.56, the open interest changed by 5 which increased total open position to 11

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 20.75, which was -23.8 lower than the previous day. The implied volatity was 25.61, the open interest changed by 4 which increased total open position to 4

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 44.55, which was 0 lower than the previous day. The implied volatity was 5.48, 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