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 1660 CE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1678.50	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
23 Dec	1697.60	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
22 Dec	1692.70	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
19 Dec	1689.90	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
18 Dec	1686.60	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0

17 Dec	1663.90	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
16 Dec	1669.60	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
15 Dec	1698.30	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
12 Dec	1719.00	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
11 Dec	1703.60	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
10 Dec	1698.80	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
9 Dec	1690.90	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
8 Dec	1695.30	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
5 Dec	1690.20	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
4 Dec	1689.40	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
3 Dec	1664.80	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
1 Dec	1713.40	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
28 Nov	1702.10	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
27 Nov	1728.40	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0
26 Nov	1736.70	115.05 ₹ 46,020	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1660 expiring on 27JAN2026

Delta for 1660 CE is -

Historical price for 1660 CE is as follows

On 24 Dec MFSL was trading at 1678.50. The strike last trading price was 115.05, 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 23 Dec MFSL was trading at 1697.60. The strike last trading price was 115.05, 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 Dec MFSL was trading at 1692.70. The strike last trading price was 115.05, 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 115.05, 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 115.05, 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 115.05, 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 115.05, 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 Dec MFSL was trading at 1698.30. The strike last trading price was 115.05, 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 115.05, 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 115.05, 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 115.05, 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 115.05, 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 115.05, 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 115.05, 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 115.05, 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 115.05, 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 115.05, 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 115.05, 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 115.05, 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 115.05, 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 1660 PE
Delta: -0.36 Vega: 1.92 Theta: -0.40 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
24 Dec	1678.50	26.65 ₹ 10,660	-5.3 -2120.00	20.34	4 1,600	3 1,200	6 2,400
23 Dec	1697.60	31.95 ₹ 12,780	-6.25 -2500.00	-	0 0	0 0	0 0
22 Dec	1692.70	31.95 ₹ 12,780	-6.25 -2500.00	-	0 0	0 0	3 1,200
19 Dec	1689.90	31.95 ₹ 12,780	-6.25 -2500.00	-	0 0	0 0	3 1,200
18 Dec	1686.60	31.95 ₹ 12,780	-6.25 -2500.00	-	0 0	0 0	3 1,200
17 Dec	1663.90	31.95 ₹ 12,780	-6.25 -2500.00	-	0 0	0 0	3 1,200
16 Dec	1669.60	31.95 ₹ 12,780	-6.25 -2500.00	-	0 0	0 0	3 1,200
15 Dec	1698.30	31.95 ₹ 12,780	-6.25 -2500.00	24.67	1 400	0 0	2 800
12 Dec	1719.00	38.2 ₹ 15,280	-1.7 -680.00	-	0 0	0 0	2 800
11 Dec	1703.60	38.2 ₹ 15,280	-1.7 -680.00	-	0 0	0 0	2 800
10 Dec	1698.80	38.2 ₹ 15,280	-1.7 -680.00	25.99	3 1,200	0 0	5 2,000
9 Dec	1690.90	39.9 ₹ 15,960	10.05 4020.00	-	0 0	0 0	0 0
8 Dec	1695.30	39.9 ₹ 15,960	10.05 4020.00	-	0 0	0 0	5 2,000
5 Dec	1690.20	39.9 ₹ 15,960	10.05 4020.00	25.30	3 1,200	0 0	2 800
4 Dec	1689.40	29.85 ₹ 11,940	-29.95 -11980.00	-	0 0	0 0	0 0
3 Dec	1664.80	29.85 ₹ 11,940	-29.95 -11980.00	-	0 0	0 0	0 0
1 Dec	1713.40	29.85 ₹ 11,940	-29.95 -11980.00	-	0 0	0 0	0 0
28 Nov	1702.10	29.85 ₹ 11,940	-29.95 -11980.00	-	0 0	2 800	0 0
27 Nov	1728.40	29.85 ₹ 11,940	-29.95 -11980.00	25.06	2 800	0 0	0 0
26 Nov	1736.70	59.8 ₹ 23,920	0 0.00	4.04	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1660 expiring on 27JAN2026

Delta for 1660 PE is -0.36

Historical price for 1660 PE is as follows

On 24 Dec MFSL was trading at 1678.50. The strike last trading price was 26.65, which was -5.3 lower than the previous day. The implied volatity was 20.34, the open interest changed by 3 which increased total open position to 6

On 23 Dec MFSL was trading at 1697.60. The strike last trading price was 31.95, which was -6.25 lower than the previous day. The implied volatity was -, 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 31.95, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 19 Dec MFSL was trading at 1689.90. The strike last trading price was 31.95, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 18 Dec MFSL was trading at 1686.60. The strike last trading price was 31.95, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 17 Dec MFSL was trading at 1663.90. The strike last trading price was 31.95, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 16 Dec MFSL was trading at 1669.60. The strike last trading price was 31.95, which was -6.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3

On 15 Dec MFSL was trading at 1698.30. The strike last trading price was 31.95, which was -6.25 lower than the previous day. The implied volatity was 24.67, the open interest changed by 0 which decreased total open position to 2

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 38.2, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 38.2, which was -1.7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 38.2, which was -1.7 lower than the previous day. The implied volatity was 25.99, the open interest changed by 0 which decreased total open position to 5

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 39.9, which was 10.05 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 39.9, which was 10.05 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 39.9, which was 10.05 higher than the previous day. The implied volatity was 25.30, the open interest changed by 0 which decreased total open position to 2

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 29.85, which was -29.95 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 29.85, which was -29.95 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 29.85, which was -29.95 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 29.85, which was -29.95 lower than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 29.85, which was -29.95 lower than the previous day. The implied volatity was 25.06, 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 59.8, which was 0 lower than the previous day. The implied volatity was 4.04, 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