Historical option data for MFSL
03 Jun 2026 04:10 PM IST
| MFSL 30-Jun-2026 (27d) 1640 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.31
Vega: 0.02
Theta: -0.92
Gamma: 0.00272
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 3 Jun | 1559.60 | 24.8 | -11.2 (-31.11%) | 30.33 | 116 | 10 | 68 | |||||||||
| 2 Jun | 1595.40 | 35 | -94 (-72.87%) | 29.58 | 112 | 55 | 58 | |||||||||
| 1 Jun | 1624.40 | 129 | 0 (0.00%) | - | 2 | 0 | 3 | |||||||||
| 29 May | 1674.00 | 129 | 0 (0.00%) | - | 2 | 0 | 3 | |||||||||
| 27 May | 1682.30 | 129 | 0 (0.00%) | 29.64 | 2 | 0 | 3 | |||||||||
| 26 May | 1725.60 | 129 | 27 (26.47%) | 29.64 | 2 | 0 | 5 | |||||||||
| 25 May | 1726.80 | 53.8 | -0.2 (-0.37%) | 27.58 | 5 | 0 | 5 | |||||||||
| 22 May | 1680.00 | 53.8 | -0.2 (-0.37%) | 26.03 | 5 | 0 | 5 | |||||||||
| 21 May | 1626.00 | 53.8 | -4.2 (-7.24%) | 26.03 | 5 | 3 | 4 | |||||||||
| 20 May | 1625.40 | 58 | 0 (0.00%) | 28.4 | 0 | 0 | 1 | |||||||||
| 19 May | 1617.90 | 58 | 11 (23.40%) | 28.4 | 1 | 1 | 1 | |||||||||
| 18 May | 1601.70 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 15 May | 1604.00 | 0 | -47.1 (-100.00%) | - | 0 | 0 | 0 | |||||||||
| 14 May | 1631.40 | 0 | -47.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 13 May | 1597.90 | 0 | -47.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 12 May | 1653.70 | 0 | -47.1 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1695.50 | 0 | -47.1 (-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%) | 0.24 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1586.70 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 7 Apr | 1491.20 | 0 | 0 (0.00%) | 3.7 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1498.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
| 2 Apr | 1464.20 | 0 | 0 (0.00%) | 4.58 | 0 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1640 expiring on 30JUN2026
Delta for 1640 CE is 0.31
Historical price for 1640 CE is as follows
On 3 Jun MFSL was trading at 1559.60. The strike last trading price was 24.8, which was -11.2 lower than the previous day. The implied volatity was 30.33, the open interest changed by 10 which increased total open position to 68
On 2 Jun MFSL was trading at 1595.40. The strike last trading price was 35, which was -94 lower than the previous day. The implied volatity was 29.58, the open interest changed by 55 which increased total open position to 58
On 1 Jun MFSL was trading at 1624.40. The strike last trading price was 129, which was 0 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 129, which was 0 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 129, which was 0 lower than the previous day. The implied volatity was 29.64, 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 129, which was 27 higher than the previous day. The implied volatity was 29.64, the open interest changed by 0 which decreased total open position to 5
On 25 May MFSL was trading at 1726.80. The strike last trading price was 53.8, which was -0.2 lower than the previous day. The implied volatity was 27.58, the open interest changed by 0 which decreased total open position to 5
On 22 May MFSL was trading at 1680.00. The strike last trading price was 53.8, which was -0.2 lower than the previous day. The implied volatity was 26.03, the open interest changed by 0 which decreased total open position to 5
On 21 May MFSL was trading at 1626.00. The strike last trading price was 53.8, which was -4.2 lower than the previous day. The implied volatity was 26.03, the open interest changed by 3 which increased total open position to 4
On 20 May MFSL was trading at 1625.40. The strike last trading price was 58, which was 0 lower than the previous day. The implied volatity was 28.4, 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 58, which was 11 higher than the previous day. The implied volatity was 28.4, the open interest changed by 1 which increased total open position to 1
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 -47.1 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 -47.1 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 -47.1 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 -47.1 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 -47.1 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 0.24, 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 3.7, 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 4.58, the open interest changed by 0 which decreased total open position to 0
| MFSL 30-Jun-2026 (27d) 1640 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.72
Vega: 0.01
Theta: -0.51
Gamma: 0.00305
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 3 Jun | 1559.60 | 88.35 | 27.25 (44.60%) | 25.68 | 16 | -2 | 73 |
| 2 Jun | 1595.40 | 61.1 | 12.15 (24.82%) | 22.19 | 30 | -13 | 77 |
| 1 Jun | 1624.40 | 51.35 | 20.1 (64.32%) | 24.49 | 116 | -11 | 89 |
| 29 May | 1674.00 | 28.8 | -1.5 (-4.95%) | 25.05 | 105 | -1 | 100 |
| 27 May | 1682.30 | 30.2 | 10.9 (56.48%) | 25.08 | 110 | 20 | 97 |
| 26 May | 1725.60 | 18.9 | -2.55 (-11.89%) | 25.94 | 130 | 60 | 77 |
| 25 May | 1726.80 | 21.5 | -12.2 (-36.20%) | 26.74 | 19 | -2 | 12 |
| 22 May | 1680.00 | 31.85 | -38.25 (-54.56%) | 25.64 | 16 | 10 | 14 |
| 21 May | 1626.00 | 70.1 | 70.1 | - | 0 | 0 | 4 |
| 20 May | 1625.40 | 70.1 | 70.1 (0.00%) | - | 0 | 0 | 4 |
| 19 May | 1617.90 | 70.1 | 0 (0.00%) | 24.4 | 0 | 0 | 4 |
| 18 May | 1601.70 | 70.1 | -3 (-4.10%) | 24.4 | 4 | 1 | 3 |
| 15 May | 1604.00 | 73.1 | -2 (-2.66%) | 26.1 | 1 | 0 | 2 |
| 14 May | 1631.40 | 75.1 | 0 (0.00%) | 0 | 0 | 0 | 2 |
| 13 May | 1597.90 | 75.1 | -91.9 (-55.03%) | 26.43 | 2 | 2 | 2 |
| 12 May | 1653.70 | 0 | -167 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1695.50 | 0 | -167 (-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%) | 0.94 | 0 | 0 | 0 |
| 9 Apr | 1607.40 | 0 | 0 (0.00%) | 0.31 | 0 | 0 | 0 |
| 8 Apr | 1586.70 | 0 | 0 (0.00%) | 0.51 | 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 1640 expiring on 30JUN2026
Delta for 1640 PE is -0.72
Historical price for 1640 PE is as follows
On 3 Jun MFSL was trading at 1559.60. The strike last trading price was 88.35, which was 27.25 higher than the previous day. The implied volatity was 25.68, the open interest changed by -2 which decreased total open position to 73
On 2 Jun MFSL was trading at 1595.40. The strike last trading price was 61.1, which was 12.15 higher than the previous day. The implied volatity was 22.19, the open interest changed by -13 which decreased total open position to 77
On 1 Jun MFSL was trading at 1624.40. The strike last trading price was 51.35, which was 20.1 higher than the previous day. The implied volatity was 24.49, the open interest changed by -11 which decreased total open position to 89
On 29 May MFSL was trading at 1674.00. The strike last trading price was 28.8, which was -1.5 lower than the previous day. The implied volatity was 25.05, the open interest changed by -1 which decreased total open position to 100
On 27 May MFSL was trading at 1682.30. The strike last trading price was 30.2, which was 10.9 higher than the previous day. The implied volatity was 25.08, the open interest changed by 20 which increased total open position to 97
On 26 May MFSL was trading at 1725.60. The strike last trading price was 18.9, which was -2.55 lower than the previous day. The implied volatity was 25.94, the open interest changed by 60 which increased total open position to 77
On 25 May MFSL was trading at 1726.80. The strike last trading price was 21.5, which was -12.2 lower than the previous day. The implied volatity was 26.74, the open interest changed by -2 which decreased total open position to 12
On 22 May MFSL was trading at 1680.00. The strike last trading price was 31.85, which was -38.25 lower than the previous day. The implied volatity was 25.64, the open interest changed by 10 which increased total open position to 14
On 21 May MFSL was trading at 1626.00. The strike last trading price was 70.1, which was 70.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 20 May MFSL was trading at 1625.40. The strike last trading price was 70.1, which was 70.1 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 19 May MFSL was trading at 1617.90. The strike last trading price was 70.1, which was 0 lower than the previous day. The implied volatity was 24.4, the open interest changed by 0 which decreased total open position to 4
On 18 May MFSL was trading at 1601.70. The strike last trading price was 70.1, which was -3 lower than the previous day. The implied volatity was 24.4, the open interest changed by 1 which increased total open position to 3
On 15 May MFSL was trading at 1604.00. The strike last trading price was 73.1, which was -2 lower than the previous day. The implied volatity was 26.1, the open interest changed by 0 which decreased total open position to 2
On 14 May MFSL was trading at 1631.40. The strike last trading price was 75.1, 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 2
On 13 May MFSL was trading at 1597.90. The strike last trading price was 75.1, which was -91.9 lower than the previous day. The implied volatity was 26.43, the open interest changed by 2 which increased total open position to 2
On 12 May MFSL was trading at 1653.70. The strike last trading price was 0, which was -167 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 -167 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 0.94, 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 0.31, 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 0.51, 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
