Historical option data for MFSL
22 May 2026 04:10 PM IST
| MFSL 26-May-2026 (3d) 1660 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.72
Vega: 0.01
Theta: -1.72
Gamma: 0.00784
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 22 May | 1680.00 | 32 | 26 (433.33%) | 23.21 | 3,605 | -74 | 131 | |||||||||
| 21 May | 1626.00 | 6.25 | -1.75 (-21.88%) | 19.49 | 350 | 31 | 204 | |||||||||
| 20 May | 1625.40 | 7.75 | -1.25 (-13.89%) | 19.58 | 145 | 11 | 173 | |||||||||
| 19 May | 1617.90 | 8.2 | 0.2 (2.50%) | 25.53 | 270 | 17 | 161 | |||||||||
| 18 May | 1601.70 | 7.8 | -3.2 (-29.09%) | 26.65 | 205 | 16 | 138 | |||||||||
| 15 May | 1604.00 | 9.7 | -12.3 (-55.91%) | 25.14 | 261 | -34 | 123 | |||||||||
| 14 May | 1631.40 | 21.3 | 6.3 (42.00%) | 26.94 | 886 | 3 | 161 | |||||||||
| 13 May | 1597.90 | 16.1 | -27.9 (-63.41%) | 0 | 1,953 | -39 | 158 | |||||||||
| 12 May | 1653.70 | 48 | -26 (-35.14%) | 32.82 | 377 | 120 | 195 | |||||||||
| 11 May | 1695.50 | 74.3 | 2.3 (3.19%) | 0 | 16 | 2 | 75 | |||||||||
| 8 May | 1699.70 | 72.1 | -7.85 (-9.82%) | 34.37 | 34 | 3 | 74 | |||||||||
| 7 May | 1707.40 | 81.45 | 27.1 (49.86%) | 32.57 | 304 | -26 | 82 | |||||||||
| 6 May | 1652.80 | 54.9 | 26.3 (91.96%) | 34.91 | 232 | 91 | 107 | |||||||||
| 5 May | 1596.20 | 28.25 | -4 (-12.40%) | 32.72 | 17 | -2 | 18 | |||||||||
| 4 May | 1606.70 | 32.25 | -7.75 (-19.38%) | - | 0 | -6 | 14 | |||||||||
| 30 Apr | 1585.70 | 32.25 | -7.75 (-19.38%) | 32.66 | 13 | -5 | 15 | |||||||||
| 29 Apr | 1610.40 | 40.25 | -14.2 (-26.08%) | 33.36 | 37 | 15 | 18 | |||||||||
| 28 Apr | 1610.80 | 54.45 | -3.25 (-5.63%) | 40.71 | 1 | 0 | 3 | |||||||||
| 27 Apr | 1603.00 | 57.7 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 24 Apr | 1587.30 | 57.7 | 0 (0.00%) | - | 0 | 0 | 3 | |||||||||
| 23 Apr | 1595.40 | 57.7 | 0 (0.00%) | 33.82 | 0 | 0 | 3 | |||||||||
| 22 Apr | 1627.40 | 57.7 | -28.8 (-33.29%) | 33.82 | 3 | 1 | 5 | |||||||||
| 21 Apr | 1648.80 | 86.5 | -1.4 (-1.59%) | 33.59 | 0 | 0 | 4 | |||||||||
| 20 Apr | 1688.80 | 86.5 | 63.6 (277.73%) | 33.59 | 10 | 5 | 5 | |||||||||
| 17 Apr | 1683.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 16 Apr | 1695.20 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 15 Apr | 1699.50 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 13 Apr | 1646.40 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 10 Apr | 1654.80 | 0 | 0 (0.00%) | 0.65 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1607.40 | 22.9 | 0 (0.00%) | 1.83 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1586.70 | 22.9 | 0 (0.00%) | 2.58 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1491.20 | 22.9 | 0 (0.00%) | 7.3 | 0 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1660 expiring on 26MAY2026
Delta for 1660 CE is 0.72
Historical price for 1660 CE is as follows
On 22 May MFSL was trading at 1680.00. The strike last trading price was 32, which was 26 higher than the previous day. The implied volatity was 23.21, the open interest changed by -74 which decreased total open position to 131
On 21 May MFSL was trading at 1626.00. The strike last trading price was 6.25, which was -1.75 lower than the previous day. The implied volatity was 19.49, the open interest changed by 31 which increased total open position to 204
On 20 May MFSL was trading at 1625.40. The strike last trading price was 7.75, which was -1.25 lower than the previous day. The implied volatity was 19.58, the open interest changed by 11 which increased total open position to 173
On 19 May MFSL was trading at 1617.90. The strike last trading price was 8.2, which was 0.2 higher than the previous day. The implied volatity was 25.53, the open interest changed by 17 which increased total open position to 161
On 18 May MFSL was trading at 1601.70. The strike last trading price was 7.8, which was -3.2 lower than the previous day. The implied volatity was 26.65, the open interest changed by 16 which increased total open position to 138
On 15 May MFSL was trading at 1604.00. The strike last trading price was 9.7, which was -12.3 lower than the previous day. The implied volatity was 25.14, the open interest changed by -34 which decreased total open position to 123
On 14 May MFSL was trading at 1631.40. The strike last trading price was 21.3, which was 6.3 higher than the previous day. The implied volatity was 26.94, the open interest changed by 3 which increased total open position to 161
On 13 May MFSL was trading at 1597.90. The strike last trading price was 16.1, which was -27.9 lower than the previous day. The implied volatity was 0, the open interest changed by -39 which decreased total open position to 158
On 12 May MFSL was trading at 1653.70. The strike last trading price was 48, which was -26 lower than the previous day. The implied volatity was 32.82, the open interest changed by 120 which increased total open position to 195
On 11 May MFSL was trading at 1695.50. The strike last trading price was 74.3, which was 2.3 higher than the previous day. The implied volatity was 0, the open interest changed by 2 which increased total open position to 75
On 8 May MFSL was trading at 1699.70. The strike last trading price was 72.1, which was -7.85 lower than the previous day. The implied volatity was 34.37, the open interest changed by 3 which increased total open position to 74
On 7 May MFSL was trading at 1707.40. The strike last trading price was 81.45, which was 27.1 higher than the previous day. The implied volatity was 32.57, the open interest changed by -26 which decreased total open position to 82
On 6 May MFSL was trading at 1652.80. The strike last trading price was 54.9, which was 26.3 higher than the previous day. The implied volatity was 34.91, the open interest changed by 91 which increased total open position to 107
On 5 May MFSL was trading at 1596.20. The strike last trading price was 28.25, which was -4 lower than the previous day. The implied volatity was 32.72, the open interest changed by -2 which decreased total open position to 18
On 4 May MFSL was trading at 1606.70. The strike last trading price was 32.25, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 14
On 30 Apr MFSL was trading at 1585.70. The strike last trading price was 32.25, which was -7.75 lower than the previous day. The implied volatity was 32.66, the open interest changed by -5 which decreased total open position to 15
On 29 Apr MFSL was trading at 1610.40. The strike last trading price was 40.25, which was -14.2 lower than the previous day. The implied volatity was 33.36, the open interest changed by 15 which increased total open position to 18
On 28 Apr MFSL was trading at 1610.80. The strike last trading price was 54.45, which was -3.25 lower than the previous day. The implied volatity was 40.71, the open interest changed by 0 which decreased total open position to 3
On 27 Apr MFSL was trading at 1603.00. The strike last trading price was 57.7, 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 24 Apr MFSL was trading at 1587.30. The strike last trading price was 57.7, 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 23 Apr MFSL was trading at 1595.40. The strike last trading price was 57.7, which was 0 lower than the previous day. The implied volatity was 33.82, the open interest changed by 0 which decreased total open position to 3
On 22 Apr MFSL was trading at 1627.40. The strike last trading price was 57.7, which was -28.8 lower than the previous day. The implied volatity was 33.82, the open interest changed by 1 which increased total open position to 5
On 21 Apr MFSL was trading at 1648.80. The strike last trading price was 86.5, which was -1.4 lower than the previous day. The implied volatity was 33.59, the open interest changed by 0 which decreased total open position to 4
On 20 Apr MFSL was trading at 1688.80. The strike last trading price was 86.5, which was 63.6 higher than the previous day. The implied volatity was 33.59, the open interest changed by 5 which increased total open position to 5
On 17 Apr MFSL was trading at 1683.20. 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 16 Apr MFSL was trading at 1695.20. 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 15 Apr MFSL was trading at 1699.50. 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 13 Apr MFSL was trading at 1646.40. 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 10 Apr MFSL was trading at 1654.80. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 0.65, 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 22.9, which was 0 lower than the previous day. The implied volatity was 1.83, 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 22.9, which was 0 lower than the previous day. The implied volatity was 2.58, 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 22.9, which was 0 lower than the previous day. The implied volatity was 7.3, the open interest changed by 0 which decreased total open position to 0
| MFSL 26-May-2026 (3d) 1660 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.24
Vega: 0.01
Theta: -1.06
Gamma: 0.00923
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 22 May | 1680.00 | 4.95 | -32.15 (-86.66%) | 18.54 | 637 | 114 | 161 |
| 21 May | 1626.00 | 37.1 | 37.1 (-26.02%) | 27.67 | 3 | 0 | 47 |
| 20 May | 1625.40 | 37.1 | -13.05 (-26.02%) | 27.67 | 3 | -1 | 46 |
| 19 May | 1617.90 | 50.8 | -10.6 (-17.26%) | 29.8 | 13 | -5 | 48 |
| 18 May | 1601.70 | 60.65 | -6.25 (-9.34%) | 27.92 | 15 | -4 | 53 |
| 15 May | 1604.00 | 66.45 | 20 (43.06%) | 35.08 | 31 | -4 | 60 |
| 14 May | 1631.40 | 47.25 | -25.5 (-35.05%) | 27.32 | 194 | 6 | 65 |
| 13 May | 1597.90 | 66.75 | 19.6 (41.57%) | 0 | 1,232 | -146 | 55 |
| 12 May | 1653.70 | 48.3 | 16.5 (51.89%) | 0 | 548 | 68 | 203 |
| 11 May | 1695.50 | 30.8 | 0.05 (0.16%) | 0 | 32 | 5 | 135 |
| 8 May | 1699.70 | 31.2 | 3.85 (14.08%) | 32.88 | 123 | 28 | 130 |
| 7 May | 1707.40 | 27.5 | -21.8 (-44.22%) | 32.52 | 154 | -4 | 102 |
| 6 May | 1652.80 | 48.8 | -34 (-41.06%) | 31.63 | 123 | 54 | 101 |
| 5 May | 1596.20 | 82 | -2.6 (-3.07%) | 29.76 | 7 | 0 | 48 |
| 4 May | 1606.70 | 85 | 85 | - | 0 | 0 | 48 |
| 30 Apr | 1585.70 | 85 | 85 (0.12%) | 33.83 | 0 | 0 | 48 |
| 29 Apr | 1610.40 | 85 | 0.1 (0.12%) | 33.83 | 61 | 13 | 48 |
| 28 Apr | 1610.80 | 82.9 | -10 (-10.76%) | 33.81 | 21 | 20 | 34 |
| 27 Apr | 1603.00 | 92.9 | 12.9 (16.13%) | 32.31 | 3 | 0 | 11 |
| 24 Apr | 1587.30 | 80 | 80 (14.29%) | 30.74 | 0 | 0 | 11 |
| 23 Apr | 1595.40 | 80 | 10 (14.29%) | 30.74 | 1 | 0 | 11 |
| 22 Apr | 1627.40 | 70 | 12.75 (22.27%) | 29.35 | 2 | 0 | 10 |
| 21 Apr | 1648.80 | 57.25 | 57.25 (0.00%) | - | 0 | 0 | 10 |
| 20 Apr | 1688.80 | 57.25 | 0 (0.00%) | - | 0 | 0 | 10 |
| 17 Apr | 1683.20 | 57.25 | -116.6 (-67.07%) | 30.73 | 10 | 0 | 0 |
| 16 Apr | 1695.20 | 0 | 0 | - | 0 | 0 | 0 |
| 15 Apr | 1699.50 | 0 | 0 | - | 0 | 0 | 0 |
| 13 Apr | 1646.40 | 0 | 0 | - | 0 | 0 | 0 |
| 10 Apr | 1654.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 |
| 9 Apr | 1607.40 | 173.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 8 Apr | 1586.70 | 173.85 | 0 (0.00%) | - | 0 | 0 | 0 |
| 7 Apr | 1491.20 | 173.85 | 0 (0.00%) | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1660 expiring on 26MAY2026
Delta for 1660 PE is -0.24
Historical price for 1660 PE is as follows
On 22 May MFSL was trading at 1680.00. The strike last trading price was 4.95, which was -32.15 lower than the previous day. The implied volatity was 18.54, the open interest changed by 114 which increased total open position to 161
On 21 May MFSL was trading at 1626.00. The strike last trading price was 37.1, which was 37.1 higher than the previous day. The implied volatity was 27.67, the open interest changed by 0 which decreased total open position to 47
On 20 May MFSL was trading at 1625.40. The strike last trading price was 37.1, which was -13.05 lower than the previous day. The implied volatity was 27.67, the open interest changed by -1 which decreased total open position to 46
On 19 May MFSL was trading at 1617.90. The strike last trading price was 50.8, which was -10.6 lower than the previous day. The implied volatity was 29.8, the open interest changed by -5 which decreased total open position to 48
On 18 May MFSL was trading at 1601.70. The strike last trading price was 60.65, which was -6.25 lower than the previous day. The implied volatity was 27.92, the open interest changed by -4 which decreased total open position to 53
On 15 May MFSL was trading at 1604.00. The strike last trading price was 66.45, which was 20 higher than the previous day. The implied volatity was 35.08, the open interest changed by -4 which decreased total open position to 60
On 14 May MFSL was trading at 1631.40. The strike last trading price was 47.25, which was -25.5 lower than the previous day. The implied volatity was 27.32, the open interest changed by 6 which increased total open position to 65
On 13 May MFSL was trading at 1597.90. The strike last trading price was 66.75, which was 19.6 higher than the previous day. The implied volatity was 0, the open interest changed by -146 which decreased total open position to 55
On 12 May MFSL was trading at 1653.70. The strike last trading price was 48.3, which was 16.5 higher than the previous day. The implied volatity was 0, the open interest changed by 68 which increased total open position to 203
On 11 May MFSL was trading at 1695.50. The strike last trading price was 30.8, which was 0.05 higher than the previous day. The implied volatity was 0, the open interest changed by 5 which increased total open position to 135
On 8 May MFSL was trading at 1699.70. The strike last trading price was 31.2, which was 3.85 higher than the previous day. The implied volatity was 32.88, the open interest changed by 28 which increased total open position to 130
On 7 May MFSL was trading at 1707.40. The strike last trading price was 27.5, which was -21.8 lower than the previous day. The implied volatity was 32.52, the open interest changed by -4 which decreased total open position to 102
On 6 May MFSL was trading at 1652.80. The strike last trading price was 48.8, which was -34 lower than the previous day. The implied volatity was 31.63, the open interest changed by 54 which increased total open position to 101
On 5 May MFSL was trading at 1596.20. The strike last trading price was 82, which was -2.6 lower than the previous day. The implied volatity was 29.76, the open interest changed by 0 which decreased total open position to 48
On 4 May MFSL was trading at 1606.70. The strike last trading price was 85, which was 85 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 48
On 30 Apr MFSL was trading at 1585.70. The strike last trading price was 85, which was 85 higher than the previous day. The implied volatity was 33.83, the open interest changed by 0 which decreased total open position to 48
On 29 Apr MFSL was trading at 1610.40. The strike last trading price was 85, which was 0.1 higher than the previous day. The implied volatity was 33.83, the open interest changed by 13 which increased total open position to 48
On 28 Apr MFSL was trading at 1610.80. The strike last trading price was 82.9, which was -10 lower than the previous day. The implied volatity was 33.81, the open interest changed by 20 which increased total open position to 34
On 27 Apr MFSL was trading at 1603.00. The strike last trading price was 92.9, which was 12.9 higher than the previous day. The implied volatity was 32.31, the open interest changed by 0 which decreased total open position to 11
On 24 Apr MFSL was trading at 1587.30. The strike last trading price was 80, which was 80 higher than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 11
On 23 Apr MFSL was trading at 1595.40. The strike last trading price was 80, which was 10 higher than the previous day. The implied volatity was 30.74, the open interest changed by 0 which decreased total open position to 11
On 22 Apr MFSL was trading at 1627.40. The strike last trading price was 70, which was 12.75 higher than the previous day. The implied volatity was 29.35, the open interest changed by 0 which decreased total open position to 10
On 21 Apr MFSL was trading at 1648.80. The strike last trading price was 57.25, which was 57.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 20 Apr MFSL was trading at 1688.80. The strike last trading price was 57.25, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 10
On 17 Apr MFSL was trading at 1683.20. The strike last trading price was 57.25, which was -116.6 lower than the previous day. The implied volatity was 30.73, the open interest changed by 0 which decreased total open position to 0
On 16 Apr MFSL was trading at 1695.20. 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 15 Apr MFSL was trading at 1699.50. 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 13 Apr MFSL was trading at 1646.40. 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 10 Apr MFSL was trading at 1654.80. 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 9 Apr MFSL was trading at 1607.40. The strike last trading price was 173.85, 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 Apr MFSL was trading at 1586.70. The strike last trading price was 173.85, 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 173.85, 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
