Historical option data for MFSL
02 Jun 2026 04:10 PM IST
| MFSL 30-Jun-2026 (27d) 1680 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.29
Vega: 0.02
Theta: -0.86
Gamma: 0.00264
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 2 Jun | 1595.40 | 22.25 | -7.75 (-25.83%) | 29.06 | 38 | -5 | 93 | |||||||||
| 1 Jun | 1624.40 | 29 | -25 (-46.30%) | 27.38 | 76 | 6 | 97 | |||||||||
| 29 May | 1674.00 | 54.75 | -5.25 (-8.75%) | 27.51 | 111 | 8 | 91 | |||||||||
| 27 May | 1682.30 | 60.2 | -39.8 (-39.80%) | 25.86 | 26 | 2 | 80 | |||||||||
| 26 May | 1725.60 | 99.95 | 10.95 (12.30%) | 28.18 | 64 | -5 | 77 | |||||||||
| 25 May | 1726.80 | 91.1 | 26.1 (40.15%) | 27.84 | 259 | 32 | 82 | |||||||||
| 22 May | 1680.00 | 67.65 | 30.65 (82.84%) | 27.27 | 129 | 45 | 50 | |||||||||
| 21 May | 1626.00 | 37.15 | 0.15 (0.41%) | - | 0 | 0 | 5 | |||||||||
| 20 May | 1625.40 | 37.15 | 0.15 (0.41%) | 26.66 | 0 | 0 | 5 | |||||||||
| 19 May | 1617.90 | 37.15 | 0.15 (0.41%) | 26.66 | 4 | 3 | 4 | |||||||||
| 18 May | 1601.70 | 37.15 | 0.15 (0.41%) | - | 1 | 0 | 1 | |||||||||
| 15 May | 1604.00 | 37.15 | 0 (0.00%) | - | 0 | 0 | 1 | |||||||||
| 14 May | 1631.40 | 37.15 | 0 (0.00%) | 0 | 0 | 0 | 1 | |||||||||
| 13 May | 1597.90 | 37.15 | 0 (0.00%) | 27.49 | 1 | 1 | 1 | |||||||||
| 12 May | 1653.70 | 0 | -37.15 (-100.00%) | 0 | 0 | 0 | 0 | |||||||||
| 11 May | 1695.50 | 0 | -37.15 (-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%) | 0.57 | 0 | 0 | 0 | |||||||||
| 9 Apr | 1607.40 | 0 | 0 (0.00%) | 1.17 | 0 | 0 | 0 | |||||||||
| 8 Apr | 1586.70 | 0 | 0 (0.00%) | 0.98 | 0 | 0 | 0 | |||||||||
| 7 Apr | 1491.20 | 0 | 0 (0.00%) | 4.94 | 0 | 0 | 0 | |||||||||
| 6 Apr | 1498.80 | 0 | 0 (0.00%) | - | 0 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1680 expiring on 30JUN2026
Delta for 1680 CE is 0.29
Historical price for 1680 CE is as follows
On 2 Jun MFSL was trading at 1595.40. The strike last trading price was 22.25, which was -7.75 lower than the previous day. The implied volatity was 29.06, the open interest changed by -5 which decreased total open position to 93
On 1 Jun MFSL was trading at 1624.40. The strike last trading price was 29, which was -25 lower than the previous day. The implied volatity was 27.38, the open interest changed by 6 which increased total open position to 97
On 29 May MFSL was trading at 1674.00. The strike last trading price was 54.75, which was -5.25 lower than the previous day. The implied volatity was 27.51, the open interest changed by 8 which increased total open position to 91
On 27 May MFSL was trading at 1682.30. The strike last trading price was 60.2, which was -39.8 lower than the previous day. The implied volatity was 25.86, the open interest changed by 2 which increased total open position to 80
On 26 May MFSL was trading at 1725.60. The strike last trading price was 99.95, which was 10.95 higher than the previous day. The implied volatity was 28.18, the open interest changed by -5 which decreased total open position to 77
On 25 May MFSL was trading at 1726.80. The strike last trading price was 91.1, which was 26.1 higher than the previous day. The implied volatity was 27.84, the open interest changed by 32 which increased total open position to 82
On 22 May MFSL was trading at 1680.00. The strike last trading price was 67.65, which was 30.65 higher than the previous day. The implied volatity was 27.27, the open interest changed by 45 which increased total open position to 50
On 21 May MFSL was trading at 1626.00. The strike last trading price was 37.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 5
On 20 May MFSL was trading at 1625.40. The strike last trading price was 37.15, which was 0.15 higher than the previous day. The implied volatity was 26.66, the open interest changed by 0 which decreased total open position to 5
On 19 May MFSL was trading at 1617.90. The strike last trading price was 37.15, which was 0.15 higher than the previous day. The implied volatity was 26.66, the open interest changed by 3 which increased total open position to 4
On 18 May MFSL was trading at 1601.70. The strike last trading price was 37.15, which was 0.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 15 May MFSL was trading at 1604.00. The strike last trading price was 37.15, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 May MFSL was trading at 1631.40. The strike last trading price was 37.15, 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 1
On 13 May MFSL was trading at 1597.90. The strike last trading price was 37.15, which was 0 lower than the previous day. The implied volatity was 27.49, the open interest changed by 1 which increased total open position to 1
On 12 May MFSL was trading at 1653.70. The strike last trading price was 0, which was -37.15 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 -37.15 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 0.57, 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 1.17, 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 0.98, 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 4.94, 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
| MFSL 30-Jun-2026 (27d) 1680 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.74
Vega: 0.01
Theta: -0.39
Gamma: 0.00329
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 2 Jun | 1595.40 | 82.85 | 16.1 (24.12%) | 22.11 | 13 | -5 | 51 |
| 1 Jun | 1624.40 | 66.75 | 23.05 (52.75%) | 24.71 | 10 | 0 | 55 |
| 29 May | 1674.00 | 43.7 | -2.8 (-6.02%) | 22.44 | 75 | 7 | 55 |
| 27 May | 1682.30 | 46.6 | 18.65 (66.73%) | 25.26 | 80 | 14 | 48 |
| 26 May | 1725.60 | 27.95 | -7.3 (-20.71%) | 25.31 | 25 | 11 | 34 |
| 25 May | 1726.80 | 35.25 | -14.65 (-29.36%) | 26.07 | 39 | 7 | 23 |
| 22 May | 1680.00 | 47 | -149.35 (-76.06%) | 24.65 | 20 | 15 | 15 |
| 21 May | 1626.00 | 0 | 0 | - | 0 | 0 | 0 |
| 20 May | 1625.40 | 0 | 0 | - | 0 | 0 | 0 |
| 19 May | 1617.90 | 0 | 0 | - | 0 | 0 | 0 |
| 18 May | 1601.70 | 0 | 0 (-100.00%) | - | 0 | 0 | 0 |
| 15 May | 1604.00 | 0 | -196.35 (-100.00%) | - | 0 | 0 | 0 |
| 14 May | 1631.40 | 0 | -196.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 13 May | 1597.90 | 0 | -196.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 12 May | 1653.70 | 0 | -196.35 (-100.00%) | 0 | 0 | 0 | 0 |
| 11 May | 1695.50 | 0 | -196.35 (-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 | 0 | 0 |
| 8 Apr | 1586.70 | 0 | 0 (0.00%) | - | 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 |
For Max Financial Serv Ltd - strike price 1680 expiring on 30JUN2026
Delta for 1680 PE is -0.74
Historical price for 1680 PE is as follows
On 2 Jun MFSL was trading at 1595.40. The strike last trading price was 82.85, which was 16.1 higher than the previous day. The implied volatity was 22.11, the open interest changed by -5 which decreased total open position to 51
On 1 Jun MFSL was trading at 1624.40. The strike last trading price was 66.75, which was 23.05 higher than the previous day. The implied volatity was 24.71, the open interest changed by 0 which decreased total open position to 55
On 29 May MFSL was trading at 1674.00. The strike last trading price was 43.7, which was -2.8 lower than the previous day. The implied volatity was 22.44, the open interest changed by 7 which increased total open position to 55
On 27 May MFSL was trading at 1682.30. The strike last trading price was 46.6, which was 18.65 higher than the previous day. The implied volatity was 25.26, the open interest changed by 14 which increased total open position to 48
On 26 May MFSL was trading at 1725.60. The strike last trading price was 27.95, which was -7.3 lower than the previous day. The implied volatity was 25.31, the open interest changed by 11 which increased total open position to 34
On 25 May MFSL was trading at 1726.80. The strike last trading price was 35.25, which was -14.65 lower than the previous day. The implied volatity was 26.07, the open interest changed by 7 which increased total open position to 23
On 22 May MFSL was trading at 1680.00. The strike last trading price was 47, which was -149.35 lower than the previous day. The implied volatity was 24.65, the open interest changed by 15 which increased total open position to 15
On 21 May MFSL was trading at 1626.00. 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 20 May MFSL was trading at 1625.40. 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 19 May MFSL was trading at 1617.90. 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 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 -196.35 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 -196.35 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 -196.35 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 -196.35 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 -196.35 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 -, 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 -, 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
