MFSL

Max Financial Serv Ltd

1690.2 +0.80 (0.05%)

L: 1665.7 H: 1694.8

Back to Option Chain

Historical option data for MFSL
05 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 1660 CE
Delta: 0.71 Vega: 1.51 Theta: -0.87 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

5 Dec	1690.20	58.35 ₹ 23,340	-2.65 -1060.00	18.48	119 47,600	8 3,200	80 32,000
4 Dec	1689.40	55.55 ₹ 22,220	8.6 3440.00	19.19	222 88,800	9 3,600	73 29,200
3 Dec	1664.80	47.35 ₹ 18,940	-17.7 -7080.00	21.21	116 46,400	9 3,600	64 25,600
2 Dec	1691.80	65 ₹ 26,000	-17.2 -6880.00	22.62	131 52,400	-1 -400	57 22,800
1 Dec	1713.40	82.5 ₹ 33,000	6.65 2660.00	19.41	21 8,400	-4 -1,600	58 23,200
28 Nov	1702.10	75 ₹ 30,000	-22.7 -9080.00	20.57	35 14,000	3 1,200	62 24,800
27 Nov	1728.40	97.7 ₹ 39,080	-5 -2000.00	19.21	27 10,800	-1 -400	62 24,800
26 Nov	1736.70	105.15 ₹ 42,060	26.55 10620.00	21.07	85 34,000	-22 -8,800	64 25,600
25 Nov	1697.90	77.5 ₹ 31,000	8.5 3400.00	22.36	154 61,600	-18 -7,200	87 34,800
24 Nov	1679.60	69.45 ₹ 27,780	8.45 3380.00	22.99	223 89,200	88 35,200	107 42,800
21 Nov	1661.50	62 ₹ 24,800	-22.25 -8900.00	24.25	32 12,800	16 6,400	24 9,600
20 Nov	1692.60	84.25 ₹ 33,700	16.25 6500.00	22.98	24 9,600	2 800	8 3,200
19 Nov	1668.00	67 ₹ 26,800	-12 -4800.00	24.87	3 1,200	0 0	5 2,000
18 Nov	1679.80	79 ₹ 31,600	4 1600.00	25.70	3 1,200	0 0	5 2,000
17 Nov	1698.30	75 ₹ 30,000	-14.2 -5680.00	-	0 0	1 400	0 0
14 Nov	1673.40	75 ₹ 30,000	-14.2 -5680.00	21.42	2 800	1 400	5 2,000
13 Nov	1707.40	89.2 ₹ 35,680	9.2 3680.00	20.51	1 400	0 0	4 1,600
12 Nov	1718.80	80 ₹ 32,000	32 12800.00	-	4 1,600	0 0	5 2,000
7 Nov	1618.10	48 ₹ 19,200	0 0.00	22.46	1 400	0 0	4 1,600
6 Nov	1584.20	48 ₹ 19,200	2.15 860.00	29.17	2 800	-1 -400	5 2,000
4 Nov	1592.40	45.65 ₹ 18,260	16.65 6660.00	24.33	3 1,200	0 0	7 2,800
3 Nov	1559.90	29 ₹ 11,600	-7.2 -2880.00	23.55	1 400	0 0	7 2,800
30 Oct	1556.20	36.2 ₹ 14,480	2.45 980.00	26.02	8 3,200	5 2,000	5 2,000

For Max Financial Serv Ltd - strike price 1660 expiring on 30DEC2025

Delta for 1660 CE is 0.71

Historical price for 1660 CE is as follows

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 58.35, which was -2.65 lower than the previous day. The implied volatity was 18.48, the open interest changed by 8 which increased total open position to 80

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 55.55, which was 8.6 higher than the previous day. The implied volatity was 19.19, the open interest changed by 9 which increased total open position to 73

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 47.35, which was -17.7 lower than the previous day. The implied volatity was 21.21, the open interest changed by 9 which increased total open position to 64

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 65, which was -17.2 lower than the previous day. The implied volatity was 22.62, the open interest changed by -1 which decreased total open position to 57

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 82.5, which was 6.65 higher than the previous day. The implied volatity was 19.41, the open interest changed by -4 which decreased total open position to 58

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 75, which was -22.7 lower than the previous day. The implied volatity was 20.57, the open interest changed by 3 which increased total open position to 62

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 97.7, which was -5 lower than the previous day. The implied volatity was 19.21, the open interest changed by -1 which decreased total open position to 62

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 105.15, which was 26.55 higher than the previous day. The implied volatity was 21.07, the open interest changed by -22 which decreased total open position to 64

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 77.5, which was 8.5 higher than the previous day. The implied volatity was 22.36, the open interest changed by -18 which decreased total open position to 87

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 69.45, which was 8.45 higher than the previous day. The implied volatity was 22.99, the open interest changed by 88 which increased total open position to 107

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 62, which was -22.25 lower than the previous day. The implied volatity was 24.25, the open interest changed by 16 which increased total open position to 24

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 84.25, which was 16.25 higher than the previous day. The implied volatity was 22.98, the open interest changed by 2 which increased total open position to 8

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 67, which was -12 lower than the previous day. The implied volatity was 24.87, the open interest changed by 0 which decreased total open position to 5

On 18 Nov MFSL was trading at 1679.80. The strike last trading price was 79, which was 4 higher than the previous day. The implied volatity was 25.70, the open interest changed by 0 which decreased total open position to 5

On 17 Nov MFSL was trading at 1698.30. The strike last trading price was 75, which was -14.2 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 75, which was -14.2 lower than the previous day. The implied volatity was 21.42, the open interest changed by 1 which increased total open position to 5

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 89.2, which was 9.2 higher than the previous day. The implied volatity was 20.51, the open interest changed by 0 which decreased total open position to 4

On 12 Nov MFSL was trading at 1718.80. The strike last trading price was 80, which was 32 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 7 Nov MFSL was trading at 1618.10. The strike last trading price was 48, which was 0 lower than the previous day. The implied volatity was 22.46, the open interest changed by 0 which decreased total open position to 4

On 6 Nov MFSL was trading at 1584.20. The strike last trading price was 48, which was 2.15 higher than the previous day. The implied volatity was 29.17, the open interest changed by -1 which decreased total open position to 5

On 4 Nov MFSL was trading at 1592.40. The strike last trading price was 45.65, which was 16.65 higher than the previous day. The implied volatity was 24.33, the open interest changed by 0 which decreased total open position to 7

On 3 Nov MFSL was trading at 1559.90. The strike last trading price was 29, which was -7.2 lower than the previous day. The implied volatity was 23.55, the open interest changed by 0 which decreased total open position to 7

On 30 Oct MFSL was trading at 1556.20. The strike last trading price was 36.2, which was 2.45 higher than the previous day. The implied volatity was 26.02, the open interest changed by 5 which increased total open position to 5

MFSL 30DEC2025 1660 PE
Delta: -0.31 Vega: 1.55 Theta: -0.49 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1690.20	18.45 ₹ 7,380	-3.45 -1380.00	20.65	509 2,03,600	-3 -1,200	451 1,80,400
4 Dec	1689.40	23.9 ₹ 9,560	-7.4 -2960.00	22.32	593 2,37,200	10 4,000	456 1,82,400
3 Dec	1664.80	30.8 ₹ 12,320	4.8 1920.00	21.60	216 86,400	5 2,000	446 1,78,400
2 Dec	1691.80	24.5 ₹ 9,800	5.65 2260.00	22.61	1,114 4,45,600	14 5,600	441 1,76,400
1 Dec	1713.40	18.8 ₹ 7,520	-3.45 -1380.00	24.20	99 39,600	0 0	425 1,70,000
28 Nov	1702.10	22.15 ₹ 8,860	6.95 2780.00	22.69	161 64,400	-12 -4,800	425 1,70,000
27 Nov	1728.40	15.2 ₹ 6,080	-0.05 -20.00	22.98	142 56,800	-8 -3,200	437 1,74,800
26 Nov	1736.70	14.4 ₹ 5,760	-14.4 -5760.00	22.87	632 2,52,800	339 1,35,600	445 1,78,000
25 Nov	1697.90	28 ₹ 11,200	-11.85 -4740.00	24.31	198 79,200	21 8,400	106 42,400
24 Nov	1679.60	40.5 ₹ 16,200	-5.35 -2140.00	27.67	140 56,000	55 22,000	85 34,000
21 Nov	1661.50	45.15 ₹ 18,060	6.4 2560.00	25.04	62 24,800	8 3,200	29 11,600
20 Nov	1692.60	38.75 ₹ 15,500	-7.25 -2900.00	28.68	7 2,800	1 400	20 8,000
19 Nov	1668.00	46 ₹ 18,400	2.85 1140.00	25.62	3 1,200	1 400	20 8,000
18 Nov	1679.80	43.15 ₹ 17,260	7.45 2980.00	26.92	11 4,400	8 3,200	19 7,600
17 Nov	1698.30	35.7 ₹ 14,280	-7.3 -2920.00	26.48	3 1,200	2 800	11 4,400
14 Nov	1673.40	43 ₹ 17,200	3 1200.00	26.50	7 2,800	3 1,200	7 2,800
13 Nov	1707.40	40 ₹ 16,000	6.35 2540.00	28.67	6 2,400	-2 -800	3 1,200
12 Nov	1718.80	33.65 ₹ 13,460	-118.55 -47420.00	27.30	7 2,800	4 1,600	4 1,600
7 Nov	1618.10	152.2 ₹ 60,880	0 0.00	-	0 0	0 0	0 0
6 Nov	1584.20	152.2 ₹ 60,880	0 0.00	-	0 0	0 0	0 0
4 Nov	1592.40	152.2 ₹ 60,880	0 0.00	-	0 0	0 0	0 0
3 Nov	1559.90	152.2 ₹ 60,880	0 0.00	-	0 0	0 0	0 0
30 Oct	1556.20	152.2 ₹ 60,880	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1660 expiring on 30DEC2025

Delta for 1660 PE is -0.31

Historical price for 1660 PE is as follows

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 18.45, which was -3.45 lower than the previous day. The implied volatity was 20.65, the open interest changed by -3 which decreased total open position to 451

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 23.9, which was -7.4 lower than the previous day. The implied volatity was 22.32, the open interest changed by 10 which increased total open position to 456

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 30.8, which was 4.8 higher than the previous day. The implied volatity was 21.60, the open interest changed by 5 which increased total open position to 446

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 24.5, which was 5.65 higher than the previous day. The implied volatity was 22.61, the open interest changed by 14 which increased total open position to 441

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 18.8, which was -3.45 lower than the previous day. The implied volatity was 24.20, the open interest changed by 0 which decreased total open position to 425

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 22.15, which was 6.95 higher than the previous day. The implied volatity was 22.69, the open interest changed by -12 which decreased total open position to 425

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 15.2, which was -0.05 lower than the previous day. The implied volatity was 22.98, the open interest changed by -8 which decreased total open position to 437

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 14.4, which was -14.4 lower than the previous day. The implied volatity was 22.87, the open interest changed by 339 which increased total open position to 445

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 28, which was -11.85 lower than the previous day. The implied volatity was 24.31, the open interest changed by 21 which increased total open position to 106

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 40.5, which was -5.35 lower than the previous day. The implied volatity was 27.67, the open interest changed by 55 which increased total open position to 85

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 45.15, which was 6.4 higher than the previous day. The implied volatity was 25.04, the open interest changed by 8 which increased total open position to 29

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 38.75, which was -7.25 lower than the previous day. The implied volatity was 28.68, the open interest changed by 1 which increased total open position to 20

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 46, which was 2.85 higher than the previous day. The implied volatity was 25.62, the open interest changed by 1 which increased total open position to 20

On 18 Nov MFSL was trading at 1679.80. The strike last trading price was 43.15, which was 7.45 higher than the previous day. The implied volatity was 26.92, the open interest changed by 8 which increased total open position to 19

On 17 Nov MFSL was trading at 1698.30. The strike last trading price was 35.7, which was -7.3 lower than the previous day. The implied volatity was 26.48, the open interest changed by 2 which increased total open position to 11

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 43, which was 3 higher than the previous day. The implied volatity was 26.50, the open interest changed by 3 which increased total open position to 7

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 40, which was 6.35 higher than the previous day. The implied volatity was 28.67, the open interest changed by -2 which decreased total open position to 3

On 12 Nov MFSL was trading at 1718.80. The strike last trading price was 33.65, which was -118.55 lower than the previous day. The implied volatity was 27.30, the open interest changed by 4 which increased total open position to 4

On 7 Nov MFSL was trading at 1618.10. The strike last trading price was 152.2, 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 Nov MFSL was trading at 1584.20. The strike last trading price was 152.2, 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 Nov MFSL was trading at 1592.40. The strike last trading price was 152.2, 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 Nov MFSL was trading at 1559.90. The strike last trading price was 152.2, 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 152.2, 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