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 1680 CE
Delta: 0.62 Vega: 1.69 Theta: -0.93 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1690.20	47.2 ₹ 18,880	-1.55 -620.00	19.53	433 1,73,200	-1 -400	171 68,400
4 Dec	1689.40	45 ₹ 18,000	8.45 3380.00	20.12	653 2,61,200	31 12,400	170 68,000
3 Dec	1664.80	37 ₹ 14,800	-16.05 -6420.00	21.18	178 71,200	-12 -4,800	140 56,000
2 Dec	1691.80	53.45 ₹ 21,380	-15.55 -6220.00	22.84	288 1,15,200	16 6,400	154 61,600
1 Dec	1713.40	68.4 ₹ 27,360	5.35 2140.00	19.72	12 4,800	0 0	140 56,000
28 Nov	1702.10	62.85 ₹ 25,140	-17.45 -6980.00	21.12	88 35,200	1 400	141 56,400
27 Nov	1728.40	80.3 ₹ 32,120	-8.8 -3520.00	17.96	17 6,800	-3 -1,200	139 55,600
26 Nov	1736.70	90.75 ₹ 36,300	25.55 10220.00	21.56	302 1,20,800	-70 -28,000	142 56,800
25 Nov	1697.90	63.4 ₹ 25,360	5.6 2240.00	22.23	2,725 10,90,000	49 19,600	220 88,000
24 Nov	1679.60	55.35 ₹ 22,140	4.1 1640.00	21.72	411 1,64,400	86 34,400	172 68,800
21 Nov	1661.50	50 ₹ 20,000	-18.55 -7420.00	23.37	335 1,34,000	74 29,600	87 34,800
20 Nov	1692.60	67.6 ₹ 27,040	14.35 5740.00	21.00	29 11,600	7 2,800	13 5,200
19 Nov	1668.00	53.25 ₹ 21,300	-12.75 -5100.00	21.82	3 1,200	0 0	6 2,400
18 Nov	1679.80	66 ₹ 26,400	-23.45 -9380.00	24.85	1 400	0 0	6 2,400
17 Nov	1698.30	89.45 ₹ 35,780	-0.25 -100.00	-	0 0	0 0	0 0
14 Nov	1673.40	89.45 ₹ 35,780	-0.25 -100.00	-	0 0	1 400	0 0
13 Nov	1707.40	89.45 ₹ 35,780	-0.25 -100.00	26.09	1 400	0 0	5 2,000
12 Nov	1718.80	89.7 ₹ 35,880	59.4 23760.00	22.10	5 2,000	3 1,200	5 2,000
28 Oct	1524.10	63.95 ₹ 25,580	0 0.00	-	0 0	0 0	0 0
27 Oct	1513.60	63.95 ₹ 25,580	0 0.00	5.45	0 0	0 0	0 0
24 Oct	1518.00	63.95 ₹ 25,580	0 0.00	5.04	0 0	0 0	0 0
23 Oct	1531.80	63.95 ₹ 25,580	0 0.00	4.38	0 0	0 0	0 0
21 Oct	1540.80	63.95 ₹ 25,580	0 0.00	4.20	0 0	0 0	0 0
20 Oct	1533.30	63.95 ₹ 25,580	0 0.00	4.24	0 0	0 0	0 0
17 Oct	1547.60	63.95 ₹ 25,580	0 0.00	3.65	0 0	0 0	0 0
16 Oct	1552.40	63.95 ₹ 25,580	0 0.00	-	0 0	0 0	0 0
15 Oct	1609.10	63.95 ₹ 25,580	0 0.00	-	0 0	0 0	0 0
14 Oct	1611.10	63.95 ₹ 25,580	0 0.00	1.31	0 0	0 0	0 0
13 Oct	1607.50	63.95 ₹ 25,580	0 0.00	-	0 0	0 0	0 0
10 Oct	1581.70	63.95 ₹ 25,580	0 0.00	2.18	0 0	0 0	0 0
9 Oct	1596.20	63.95 ₹ 25,580	0 0.00	-	0 0	0 0	0 0
8 Oct	1568.70	63.95 ₹ 25,580	0 0.00	2.53	0 0	0 0	0 0
7 Oct	1587.10	63.95 ₹ 25,580	0 0.00	-	0 0	0 0	0 0

6 Oct	1605.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1604.10	0 ₹ 0	0 0.00	1.26	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1680 expiring on 30DEC2025

Delta for 1680 CE is 0.62

Historical price for 1680 CE is as follows

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 47.2, which was -1.55 lower than the previous day. The implied volatity was 19.53, the open interest changed by -1 which decreased total open position to 171

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 45, which was 8.45 higher than the previous day. The implied volatity was 20.12, the open interest changed by 31 which increased total open position to 170

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 37, which was -16.05 lower than the previous day. The implied volatity was 21.18, the open interest changed by -12 which decreased total open position to 140

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 53.45, which was -15.55 lower than the previous day. The implied volatity was 22.84, the open interest changed by 16 which increased total open position to 154

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 68.4, which was 5.35 higher than the previous day. The implied volatity was 19.72, the open interest changed by 0 which decreased total open position to 140

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 62.85, which was -17.45 lower than the previous day. The implied volatity was 21.12, the open interest changed by 1 which increased total open position to 141

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 80.3, which was -8.8 lower than the previous day. The implied volatity was 17.96, the open interest changed by -3 which decreased total open position to 139

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 90.75, which was 25.55 higher than the previous day. The implied volatity was 21.56, the open interest changed by -70 which decreased total open position to 142

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 63.4, which was 5.6 higher than the previous day. The implied volatity was 22.23, the open interest changed by 49 which increased total open position to 220

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 55.35, which was 4.1 higher than the previous day. The implied volatity was 21.72, the open interest changed by 86 which increased total open position to 172

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 50, which was -18.55 lower than the previous day. The implied volatity was 23.37, the open interest changed by 74 which increased total open position to 87

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 67.6, which was 14.35 higher than the previous day. The implied volatity was 21.00, the open interest changed by 7 which increased total open position to 13

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 53.25, which was -12.75 lower than the previous day. The implied volatity was 21.82, the open interest changed by 0 which decreased total open position to 6

On 18 Nov MFSL was trading at 1679.80. The strike last trading price was 66, which was -23.45 lower than the previous day. The implied volatity was 24.85, the open interest changed by 0 which decreased total open position to 6

On 17 Nov MFSL was trading at 1698.30. The strike last trading price was 89.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 89.45, which was -0.25 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 89.45, which was -0.25 lower than the previous day. The implied volatity was 26.09, the open interest changed by 0 which decreased total open position to 5

On 12 Nov MFSL was trading at 1718.80. The strike last trading price was 89.7, which was 59.4 higher than the previous day. The implied volatity was 22.10, the open interest changed by 3 which increased total open position to 5

On 28 Oct MFSL was trading at 1524.10. The strike last trading price was 63.95, 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 Oct MFSL was trading at 1513.60. The strike last trading price was 63.95, which was 0 lower than the previous day. The implied volatity was 5.45, the open interest changed by 0 which decreased total open position to 0

On 24 Oct MFSL was trading at 1518.00. The strike last trading price was 63.95, which was 0 lower than the previous day. The implied volatity was 5.04, the open interest changed by 0 which decreased total open position to 0

On 23 Oct MFSL was trading at 1531.80. The strike last trading price was 63.95, which was 0 lower than the previous day. The implied volatity was 4.38, the open interest changed by 0 which decreased total open position to 0

On 21 Oct MFSL was trading at 1540.80. The strike last trading price was 63.95, which was 0 lower than the previous day. The implied volatity was 4.20, the open interest changed by 0 which decreased total open position to 0

On 20 Oct MFSL was trading at 1533.30. The strike last trading price was 63.95, which was 0 lower than the previous day. The implied volatity was 4.24, the open interest changed by 0 which decreased total open position to 0

On 17 Oct MFSL was trading at 1547.60. The strike last trading price was 63.95, which was 0 lower than the previous day. The implied volatity was 3.65, the open interest changed by 0 which decreased total open position to 0

On 16 Oct MFSL was trading at 1552.40. The strike last trading price was 63.95, 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 Oct MFSL was trading at 1609.10. The strike last trading price was 63.95, 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 14 Oct MFSL was trading at 1611.10. The strike last trading price was 63.95, which was 0 lower than the previous day. The implied volatity was 1.31, the open interest changed by 0 which decreased total open position to 0

On 13 Oct MFSL was trading at 1607.50. The strike last trading price was 63.95, 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 Oct MFSL was trading at 1581.70. The strike last trading price was 63.95, which was 0 lower than the previous day. The implied volatity was 2.18, the open interest changed by 0 which decreased total open position to 0

On 9 Oct MFSL was trading at 1596.20. The strike last trading price was 63.95, 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 Oct MFSL was trading at 1568.70. The strike last trading price was 63.95, which was 0 lower than the previous day. The implied volatity was 2.53, the open interest changed by 0 which decreased total open position to 0

On 7 Oct MFSL was trading at 1587.10. The strike last trading price was 63.95, 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 Oct MFSL was trading at 1605.40. 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 3 Oct MFSL was trading at 1604.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 1.26, the open interest changed by 0 which decreased total open position to 0

MFSL 30DEC2025 1680 PE
Delta: -0.39 Vega: 1.70 Theta: -0.51 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1690.20	25.75 ₹ 10,300	-3.85 -1540.00	20.66	369 1,47,600	54 21,600	216 86,400
4 Dec	1689.40	31.65 ₹ 12,660	-9.3 -3720.00	22.15	434 1,73,600	-12 -4,800	164 65,600
3 Dec	1664.80	40.55 ₹ 16,220	7 2800.00	21.70	455 1,82,000	-119 -47,600	176 70,400
2 Dec	1691.80	33.3 ₹ 13,320	8.25 3300.00	23.11	1,799 7,19,600	149 59,600	304 1,21,600
1 Dec	1713.40	25.4 ₹ 10,160	-4.35 -1740.00	24.45	87 34,800	11 4,400	156 62,400
28 Nov	1702.10	28.95 ₹ 11,580	8.8 3520.00	22.59	294 1,17,600	30 12,000	146 58,400
27 Nov	1728.40	20.25 ₹ 8,100	0.1 40.00	22.88	110 44,000	30 12,000	116 46,400
26 Nov	1736.70	19.45 ₹ 7,780	-16.55 -6620.00	22.91	270 1,08,000	28 11,200	86 34,400
25 Nov	1697.90	36.3 ₹ 14,520	-12.25 -4900.00	24.69	176 70,400	23 9,200	66 26,400
24 Nov	1679.60	50 ₹ 20,000	-5.6 -2240.00	28.06	43 17,200	24 9,600	46 18,400
21 Nov	1661.50	55.65 ₹ 22,260	8.05 3220.00	25.40	52 20,800	18 7,200	23 9,200
20 Nov	1692.60	47.6 ₹ 19,040	-11.6 -4640.00	29.10	5 2,000	1 400	4 1,600
19 Nov	1668.00	59.2 ₹ 23,680	-83.45 -33380.00	28.58	3 1,200	2 800	2 800
18 Nov	1679.80	142.65 ₹ 57,060	0 0.00	0.95	0 0	0 0	0 0
17 Nov	1698.30	142.65 ₹ 57,060	0 0.00	1.92	0 0	0 0	0 0
14 Nov	1673.40	142.65 ₹ 57,060	0 0.00	1.14	0 0	0 0	0 0
13 Nov	1707.40	142.65 ₹ 57,060	0 0.00	2.19	0 0	0 0	0 0
12 Nov	1718.80	142.65 ₹ 57,060	0 0.00	2.80	0 0	0 0	0 0
28 Oct	1524.10	142.65 ₹ 57,060	0 0.00	-	0 0	0 0	0 0
27 Oct	1513.60	142.65 ₹ 57,060	0 0.00	-	0 0	0 0	0 0
24 Oct	1518.00	142.65 ₹ 57,060	0 0.00	-	0 0	0 0	0 0
23 Oct	1531.80	142.65 ₹ 57,060	0 0.00	-	0 0	0 0	0 0
21 Oct	1540.80	142.65 ₹ 57,060	0 0.00	-	0 0	0 0	0 0
20 Oct	1533.30	142.65 ₹ 57,060	0 0.00	-	0 0	0 0	0 0
17 Oct	1547.60	142.65 ₹ 57,060	0 0.00	-	0 0	0 0	0 0
16 Oct	1552.40	142.65 ₹ 57,060	0 0.00	-	0 0	0 0	0 0
15 Oct	1609.10	142.65 ₹ 57,060	0 0.00	-	0 0	0 0	0 0
14 Oct	1611.10	142.65 ₹ 57,060	0 0.00	-	0 0	0 0	0 0
13 Oct	1607.50	142.65 ₹ 57,060	0 0.00	-	0 0	0 0	0 0
10 Oct	1581.70	142.65 ₹ 57,060	0 0.00	-	0 0	0 0	0 0
9 Oct	1596.20	142.65 ₹ 57,060	0 0.00	-	0 0	0 0	0 0
8 Oct	1568.70	142.65 ₹ 57,060	0 0.00	-	0 0	0 0	0 0
7 Oct	1587.10	142.65 ₹ 57,060	0 0.00	-	0 0	0 0	0 0
6 Oct	1605.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1604.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1680 expiring on 30DEC2025

Delta for 1680 PE is -0.39

Historical price for 1680 PE is as follows

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 25.75, which was -3.85 lower than the previous day. The implied volatity was 20.66, the open interest changed by 54 which increased total open position to 216

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 31.65, which was -9.3 lower than the previous day. The implied volatity was 22.15, the open interest changed by -12 which decreased total open position to 164

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 40.55, which was 7 higher than the previous day. The implied volatity was 21.70, the open interest changed by -119 which decreased total open position to 176

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 33.3, which was 8.25 higher than the previous day. The implied volatity was 23.11, the open interest changed by 149 which increased total open position to 304

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 25.4, which was -4.35 lower than the previous day. The implied volatity was 24.45, the open interest changed by 11 which increased total open position to 156

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 28.95, which was 8.8 higher than the previous day. The implied volatity was 22.59, the open interest changed by 30 which increased total open position to 146

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 20.25, which was 0.1 higher than the previous day. The implied volatity was 22.88, the open interest changed by 30 which increased total open position to 116

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 19.45, which was -16.55 lower than the previous day. The implied volatity was 22.91, the open interest changed by 28 which increased total open position to 86

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 36.3, which was -12.25 lower than the previous day. The implied volatity was 24.69, the open interest changed by 23 which increased total open position to 66

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 50, which was -5.6 lower than the previous day. The implied volatity was 28.06, the open interest changed by 24 which increased total open position to 46

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 55.65, which was 8.05 higher than the previous day. The implied volatity was 25.40, the open interest changed by 18 which increased total open position to 23

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 47.6, which was -11.6 lower than the previous day. The implied volatity was 29.10, the open interest changed by 1 which increased total open position to 4

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 59.2, which was -83.45 lower than the previous day. The implied volatity was 28.58, the open interest changed by 2 which increased total open position to 2

On 18 Nov MFSL was trading at 1679.80. The strike last trading price was 142.65, which was 0 lower than the previous day. The implied volatity was 0.95, the open interest changed by 0 which decreased total open position to 0

On 17 Nov MFSL was trading at 1698.30. The strike last trading price was 142.65, which was 0 lower than the previous day. The implied volatity was 1.92, the open interest changed by 0 which decreased total open position to 0

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 142.65, which was 0 lower than the previous day. The implied volatity was 1.14, the open interest changed by 0 which decreased total open position to 0

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 142.65, which was 0 lower than the previous day. The implied volatity was 2.19, the open interest changed by 0 which decreased total open position to 0

On 12 Nov MFSL was trading at 1718.80. The strike last trading price was 142.65, which was 0 lower than the previous day. The implied volatity was 2.80, the open interest changed by 0 which decreased total open position to 0

On 28 Oct MFSL was trading at 1524.10. The strike last trading price was 142.65, 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 Oct MFSL was trading at 1513.60. The strike last trading price was 142.65, 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 24 Oct MFSL was trading at 1518.00. The strike last trading price was 142.65, 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 Oct MFSL was trading at 1531.80. The strike last trading price was 142.65, 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 21 Oct MFSL was trading at 1540.80. The strike last trading price was 142.65, 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 20 Oct MFSL was trading at 1533.30. The strike last trading price was 142.65, 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 Oct MFSL was trading at 1547.60. The strike last trading price was 142.65, 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 Oct MFSL was trading at 1552.40. The strike last trading price was 142.65, 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 Oct MFSL was trading at 1609.10. The strike last trading price was 142.65, 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 14 Oct MFSL was trading at 1611.10. The strike last trading price was 142.65, 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 Oct MFSL was trading at 1607.50. The strike last trading price was 142.65, 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 Oct MFSL was trading at 1581.70. The strike last trading price was 142.65, 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 Oct MFSL was trading at 1596.20. The strike last trading price was 142.65, 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 Oct MFSL was trading at 1568.70. The strike last trading price was 142.65, 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 Oct MFSL was trading at 1587.10. The strike last trading price was 142.65, 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 Oct MFSL was trading at 1604.10. 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

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