MFSL
Max Financial Serv Ltd
Historical option data for MFSL
20 Feb 2026 04:12 PM IST
| MFSL 24-FEB-2026 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.99
Vega: 0.05
Theta: -0.68
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 20 Feb | 1849.30 | 148 | 18 | 33.39 | 59 | -23 | 602 | |||||||||
| 19 Feb | 1832.00 | 130 | -5.05 | 43.79 | 8 | -3 | 625 | |||||||||
| 18 Feb | 1836.40 | 134 | -25.55 | 43.08 | 22 | -11 | 631 | |||||||||
| 17 Feb | 1857.90 | 159.1 | 4.7 | 27.96 | 51 | -13 | 642 | |||||||||
|
|
||||||||||||||||
| 16 Feb | 1848.30 | 155 | 18 | 43.83 | 102 | 4 | 705 | |||||||||
| 13 Feb | 1824.90 | 137 | 16.35 | 39.23 | 56 | 7 | 702 | |||||||||
| 12 Feb | 1813.50 | 126.15 | 56.95 | 26.47 | 746 | -75 | 697 | |||||||||
| 11 Feb | 1734.10 | 68.65 | -9.6 | 40.14 | 839 | -3 | 726 | |||||||||
| 10 Feb | 1747.20 | 77.5 | -1.65 | 34.7 | 129 | -23 | 730 | |||||||||
| 9 Feb | 1753.20 | 79.45 | 28.4 | 30.3 | 525 | -33 | 756 | |||||||||
| 6 Feb | 1704.60 | 52 | -1.35 | 30.51 | 370 | 19 | 789 | |||||||||
| 5 Feb | 1701.50 | 51.2 | -6.7 | 30.13 | 431 | 10 | 770 | |||||||||
| 4 Feb | 1708.20 | 57.35 | 18.25 | 32.14 | 1,315 | 35 | 761 | |||||||||
| 3 Feb | 1674.70 | 38.2 | 11.1 | 29.5 | 1,068 | 39 | 726 | |||||||||
| 2 Feb | 1641.60 | 28 | 4.15 | 30.01 | 1,606 | 8 | 688 | |||||||||
| 1 Feb | 1620.00 | 22.45 | -1 | 29.32 | 336 | 12 | 681 | |||||||||
| 30 Jan | 1613.60 | 24 | 6.9 | 31.78 | 775 | 55 | 667 | |||||||||
| 29 Jan | 1585.00 | 16.75 | -9.3 | 31.36 | 483 | 16 | 610 | |||||||||
| 28 Jan | 1623.90 | 26.7 | 9.9 | 30.06 | 1,111 | 417 | 592 | |||||||||
| 27 Jan | 1576.60 | 15.9 | -5.35 | 31.15 | 281 | 107 | 175 | |||||||||
| 23 Jan | 1599.00 | 21.7 | -7.6 | 28.66 | 35 | 15 | 68 | |||||||||
| 22 Jan | 1627.70 | 30 | 3.2 | 27.73 | 28 | 6 | 52 | |||||||||
| 21 Jan | 1619.80 | 27.5 | -1.95 | 26.84 | 39 | 18 | 46 | |||||||||
| 20 Jan | 1624.70 | 30 | -18 | 28.08 | 29 | 14 | 28 | |||||||||
| 19 Jan | 1652.20 | 48 | 7 | 29.93 | 3 | 2 | 14 | |||||||||
| 16 Jan | 1651.70 | 41 | -14 | 25.16 | 11 | 4 | 10 | |||||||||
| 14 Jan | 1649.10 | 55 | 0.8 | - | 0 | 0 | 6 | |||||||||
| 13 Jan | 1646.10 | 55 | 0.8 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1662.30 | 55 | 0.8 | 26.51 | 8 | 6 | 6 | |||||||||
| 9 Jan | 1679.90 | 54.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 8 Jan | 1695.10 | 54.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 7 Jan | 1727.10 | 54.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 6 Jan | 1731.30 | 54.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 5 Jan | 1703.70 | 54.2 | 0 | - | 0 | 0 | 0 | |||||||||
| 2 Jan | 1671.00 | 54.2 | - | - | 0 | 0 | 0 | |||||||||
| 1 Jan | 1674.00 | 54.2 | - | - | 0 | 0 | 0 | |||||||||
| 31 Dec | 1671.80 | 54.2 | 0 | - | 0 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1700 expiring on 24FEB2026
Delta for 1700 CE is 0.99
Historical price for 1700 CE is as follows
On 20 Feb MFSL was trading at 1849.30. The strike last trading price was 148, which was 18 higher than the previous day. The implied volatity was 33.39, the open interest changed by -23 which decreased total open position to 602
On 19 Feb MFSL was trading at 1832.00. The strike last trading price was 130, which was -5.05 lower than the previous day. The implied volatity was 43.79, the open interest changed by -3 which decreased total open position to 625
On 18 Feb MFSL was trading at 1836.40. The strike last trading price was 134, which was -25.55 lower than the previous day. The implied volatity was 43.08, the open interest changed by -11 which decreased total open position to 631
On 17 Feb MFSL was trading at 1857.90. The strike last trading price was 159.1, which was 4.7 higher than the previous day. The implied volatity was 27.96, the open interest changed by -13 which decreased total open position to 642
On 16 Feb MFSL was trading at 1848.30. The strike last trading price was 155, which was 18 higher than the previous day. The implied volatity was 43.83, the open interest changed by 4 which increased total open position to 705
On 13 Feb MFSL was trading at 1824.90. The strike last trading price was 137, which was 16.35 higher than the previous day. The implied volatity was 39.23, the open interest changed by 7 which increased total open position to 702
On 12 Feb MFSL was trading at 1813.50. The strike last trading price was 126.15, which was 56.95 higher than the previous day. The implied volatity was 26.47, the open interest changed by -75 which decreased total open position to 697
On 11 Feb MFSL was trading at 1734.10. The strike last trading price was 68.65, which was -9.6 lower than the previous day. The implied volatity was 40.14, the open interest changed by -3 which decreased total open position to 726
On 10 Feb MFSL was trading at 1747.20. The strike last trading price was 77.5, which was -1.65 lower than the previous day. The implied volatity was 34.7, the open interest changed by -23 which decreased total open position to 730
On 9 Feb MFSL was trading at 1753.20. The strike last trading price was 79.45, which was 28.4 higher than the previous day. The implied volatity was 30.3, the open interest changed by -33 which decreased total open position to 756
On 6 Feb MFSL was trading at 1704.60. The strike last trading price was 52, which was -1.35 lower than the previous day. The implied volatity was 30.51, the open interest changed by 19 which increased total open position to 789
On 5 Feb MFSL was trading at 1701.50. The strike last trading price was 51.2, which was -6.7 lower than the previous day. The implied volatity was 30.13, the open interest changed by 10 which increased total open position to 770
On 4 Feb MFSL was trading at 1708.20. The strike last trading price was 57.35, which was 18.25 higher than the previous day. The implied volatity was 32.14, the open interest changed by 35 which increased total open position to 761
On 3 Feb MFSL was trading at 1674.70. The strike last trading price was 38.2, which was 11.1 higher than the previous day. The implied volatity was 29.5, the open interest changed by 39 which increased total open position to 726
On 2 Feb MFSL was trading at 1641.60. The strike last trading price was 28, which was 4.15 higher than the previous day. The implied volatity was 30.01, the open interest changed by 8 which increased total open position to 688
On 1 Feb MFSL was trading at 1620.00. The strike last trading price was 22.45, which was -1 lower than the previous day. The implied volatity was 29.32, the open interest changed by 12 which increased total open position to 681
On 30 Jan MFSL was trading at 1613.60. The strike last trading price was 24, which was 6.9 higher than the previous day. The implied volatity was 31.78, the open interest changed by 55 which increased total open position to 667
On 29 Jan MFSL was trading at 1585.00. The strike last trading price was 16.75, which was -9.3 lower than the previous day. The implied volatity was 31.36, the open interest changed by 16 which increased total open position to 610
On 28 Jan MFSL was trading at 1623.90. The strike last trading price was 26.7, which was 9.9 higher than the previous day. The implied volatity was 30.06, the open interest changed by 417 which increased total open position to 592
On 27 Jan MFSL was trading at 1576.60. The strike last trading price was 15.9, which was -5.35 lower than the previous day. The implied volatity was 31.15, the open interest changed by 107 which increased total open position to 175
On 23 Jan MFSL was trading at 1599.00. The strike last trading price was 21.7, which was -7.6 lower than the previous day. The implied volatity was 28.66, the open interest changed by 15 which increased total open position to 68
On 22 Jan MFSL was trading at 1627.70. The strike last trading price was 30, which was 3.2 higher than the previous day. The implied volatity was 27.73, the open interest changed by 6 which increased total open position to 52
On 21 Jan MFSL was trading at 1619.80. The strike last trading price was 27.5, which was -1.95 lower than the previous day. The implied volatity was 26.84, the open interest changed by 18 which increased total open position to 46
On 20 Jan MFSL was trading at 1624.70. The strike last trading price was 30, which was -18 lower than the previous day. The implied volatity was 28.08, the open interest changed by 14 which increased total open position to 28
On 19 Jan MFSL was trading at 1652.20. The strike last trading price was 48, which was 7 higher than the previous day. The implied volatity was 29.93, the open interest changed by 2 which increased total open position to 14
On 16 Jan MFSL was trading at 1651.70. The strike last trading price was 41, which was -14 lower than the previous day. The implied volatity was 25.16, the open interest changed by 4 which increased total open position to 10
On 14 Jan MFSL was trading at 1649.10. The strike last trading price was 55, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 6
On 13 Jan MFSL was trading at 1646.10. The strike last trading price was 55, which was 0.8 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan MFSL was trading at 1662.30. The strike last trading price was 55, which was 0.8 higher than the previous day. The implied volatity was 26.51, the open interest changed by 6 which increased total open position to 6
On 9 Jan MFSL was trading at 1679.90. The strike last trading price was 54.2, 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 8 Jan MFSL was trading at 1695.10. The strike last trading price was 54.2, 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 7 Jan MFSL was trading at 1727.10. The strike last trading price was 54.2, 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 Jan MFSL was trading at 1731.30. The strike last trading price was 54.2, 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 5 Jan MFSL was trading at 1703.70. The strike last trading price was 54.2, 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 2 Jan MFSL was trading at 1671.00. The strike last trading price was 54.2, 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 1 Jan MFSL was trading at 1674.00. The strike last trading price was 54.2, 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 31 Dec MFSL was trading at 1671.80. The strike last trading price was 54.2, 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
| MFSL 24FEB2026 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.02
Vega: 0.11
Theta: -0.56
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 20 Feb | 1849.30 | 0.75 | -0.35 | 41.92 | 461 | -135 | 538 |
| 19 Feb | 1832.00 | 1.2 | -0.1 | 35.31 | 404 | -115 | 676 |
| 18 Feb | 1836.40 | 1.45 | -0.65 | 34.08 | 906 | -243 | 795 |
| 17 Feb | 1857.90 | 2.05 | -0.3 | 39.85 | 874 | 2 | 1,029 |
| 16 Feb | 1848.30 | 2.35 | -1.55 | 36.32 | 679 | -23 | 1,047 |
| 13 Feb | 1824.90 | 3.55 | -2.85 | 32.42 | 1,531 | -123 | 1,070 |
| 12 Feb | 1813.50 | 5.75 | -25.8 | 32.3 | 3,503 | 590 | 1,178 |
| 11 Feb | 1734.10 | 35.95 | 9.1 | 38.81 | 1,668 | -39 | 587 |
| 10 Feb | 1747.20 | 27.05 | 1.75 | 36.39 | 691 | 41 | 617 |
| 9 Feb | 1753.20 | 25.8 | -18.2 | 36.25 | 749 | 118 | 580 |
| 6 Feb | 1704.60 | 43.55 | -3.1 | 32.73 | 717 | -24 | 464 |
| 5 Feb | 1701.50 | 47.2 | 2.8 | 33.46 | 1,265 | -253 | 495 |
| 4 Feb | 1708.20 | 46.9 | -14.15 | 33.37 | 2,006 | 692 | 745 |
| 3 Feb | 1674.70 | 60.65 | -21.3 | 31.2 | 52 | 15 | 53 |
| 2 Feb | 1641.60 | 81.95 | -22.35 | 32.76 | 15 | -3 | 38 |
| 1 Feb | 1620.00 | 105 | -16.8 | - | 0 | 0 | 41 |
| 30 Jan | 1613.60 | 105 | -16.8 | 33.08 | 18 | 2 | 41 |
| 29 Jan | 1585.00 | 123.15 | 26.6 | 30.22 | 13 | 7 | 40 |
| 28 Jan | 1623.90 | 96.55 | -33.55 | 31.43 | 14 | 8 | 33 |
| 27 Jan | 1576.60 | 130 | 35 | 28.79 | 13 | 2 | 18 |
| 23 Jan | 1599.00 | 95 | -4 | 16.21 | 2 | 0 | 14 |
| 22 Jan | 1627.70 | 99 | 0 | 32.44 | 3 | 2 | 14 |
| 21 Jan | 1619.80 | 99 | 19 | 30.3 | 10 | 4 | 7 |
| 20 Jan | 1624.70 | 80 | 15.35 | - | 0 | 0 | 3 |
| 19 Jan | 1652.20 | 80 | 15.35 | - | 0 | 0 | 3 |
| 16 Jan | 1651.70 | 80 | 15.35 | - | 0 | 0 | 3 |
| 14 Jan | 1649.10 | 80 | 15.35 | 28.41 | 1 | 0 | 3 |
| 13 Jan | 1646.10 | 64.65 | -0.05 | - | 0 | 0 | 0 |
| 12 Jan | 1662.30 | 64.65 | -0.05 | - | 0 | 0 | 3 |
| 9 Jan | 1679.90 | 64.65 | -0.05 | 26.03 | 2 | 0 | 2 |
| 8 Jan | 1695.10 | 64.7 | -39.4 | 30.5 | 4 | 1 | 1 |
| 7 Jan | 1727.10 | 104.1 | 0 | 2.09 | 0 | 0 | 0 |
| 6 Jan | 1731.30 | 104.1 | 0 | 2.74 | 0 | 0 | 0 |
| 5 Jan | 1703.70 | 104.1 | 0 | 1.24 | 0 | 0 | 0 |
| 2 Jan | 1671.00 | 104.1 | - | - | 0 | 0 | 0 |
| 1 Jan | 1674.00 | 104.1 | - | - | 0 | 0 | 0 |
| 31 Dec | 1671.80 | 104.1 | 0 | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1700 expiring on 24FEB2026
Delta for 1700 PE is -0.02
Historical price for 1700 PE is as follows
On 20 Feb MFSL was trading at 1849.30. The strike last trading price was 0.75, which was -0.35 lower than the previous day. The implied volatity was 41.92, the open interest changed by -135 which decreased total open position to 538
On 19 Feb MFSL was trading at 1832.00. The strike last trading price was 1.2, which was -0.1 lower than the previous day. The implied volatity was 35.31, the open interest changed by -115 which decreased total open position to 676
On 18 Feb MFSL was trading at 1836.40. The strike last trading price was 1.45, which was -0.65 lower than the previous day. The implied volatity was 34.08, the open interest changed by -243 which decreased total open position to 795
On 17 Feb MFSL was trading at 1857.90. The strike last trading price was 2.05, which was -0.3 lower than the previous day. The implied volatity was 39.85, the open interest changed by 2 which increased total open position to 1029
On 16 Feb MFSL was trading at 1848.30. The strike last trading price was 2.35, which was -1.55 lower than the previous day. The implied volatity was 36.32, the open interest changed by -23 which decreased total open position to 1047
On 13 Feb MFSL was trading at 1824.90. The strike last trading price was 3.55, which was -2.85 lower than the previous day. The implied volatity was 32.42, the open interest changed by -123 which decreased total open position to 1070
On 12 Feb MFSL was trading at 1813.50. The strike last trading price was 5.75, which was -25.8 lower than the previous day. The implied volatity was 32.3, the open interest changed by 590 which increased total open position to 1178
On 11 Feb MFSL was trading at 1734.10. The strike last trading price was 35.95, which was 9.1 higher than the previous day. The implied volatity was 38.81, the open interest changed by -39 which decreased total open position to 587
On 10 Feb MFSL was trading at 1747.20. The strike last trading price was 27.05, which was 1.75 higher than the previous day. The implied volatity was 36.39, the open interest changed by 41 which increased total open position to 617
On 9 Feb MFSL was trading at 1753.20. The strike last trading price was 25.8, which was -18.2 lower than the previous day. The implied volatity was 36.25, the open interest changed by 118 which increased total open position to 580
On 6 Feb MFSL was trading at 1704.60. The strike last trading price was 43.55, which was -3.1 lower than the previous day. The implied volatity was 32.73, the open interest changed by -24 which decreased total open position to 464
On 5 Feb MFSL was trading at 1701.50. The strike last trading price was 47.2, which was 2.8 higher than the previous day. The implied volatity was 33.46, the open interest changed by -253 which decreased total open position to 495
On 4 Feb MFSL was trading at 1708.20. The strike last trading price was 46.9, which was -14.15 lower than the previous day. The implied volatity was 33.37, the open interest changed by 692 which increased total open position to 745
On 3 Feb MFSL was trading at 1674.70. The strike last trading price was 60.65, which was -21.3 lower than the previous day. The implied volatity was 31.2, the open interest changed by 15 which increased total open position to 53
On 2 Feb MFSL was trading at 1641.60. The strike last trading price was 81.95, which was -22.35 lower than the previous day. The implied volatity was 32.76, the open interest changed by -3 which decreased total open position to 38
On 1 Feb MFSL was trading at 1620.00. The strike last trading price was 105, which was -16.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 41
On 30 Jan MFSL was trading at 1613.60. The strike last trading price was 105, which was -16.8 lower than the previous day. The implied volatity was 33.08, the open interest changed by 2 which increased total open position to 41
On 29 Jan MFSL was trading at 1585.00. The strike last trading price was 123.15, which was 26.6 higher than the previous day. The implied volatity was 30.22, the open interest changed by 7 which increased total open position to 40
On 28 Jan MFSL was trading at 1623.90. The strike last trading price was 96.55, which was -33.55 lower than the previous day. The implied volatity was 31.43, the open interest changed by 8 which increased total open position to 33
On 27 Jan MFSL was trading at 1576.60. The strike last trading price was 130, which was 35 higher than the previous day. The implied volatity was 28.79, the open interest changed by 2 which increased total open position to 18
On 23 Jan MFSL was trading at 1599.00. The strike last trading price was 95, which was -4 lower than the previous day. The implied volatity was 16.21, the open interest changed by 0 which decreased total open position to 14
On 22 Jan MFSL was trading at 1627.70. The strike last trading price was 99, which was 0 lower than the previous day. The implied volatity was 32.44, the open interest changed by 2 which increased total open position to 14
On 21 Jan MFSL was trading at 1619.80. The strike last trading price was 99, which was 19 higher than the previous day. The implied volatity was 30.3, the open interest changed by 4 which increased total open position to 7
On 20 Jan MFSL was trading at 1624.70. The strike last trading price was 80, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 19 Jan MFSL was trading at 1652.20. The strike last trading price was 80, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 16 Jan MFSL was trading at 1651.70. The strike last trading price was 80, which was 15.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 14 Jan MFSL was trading at 1649.10. The strike last trading price was 80, which was 15.35 higher than the previous day. The implied volatity was 28.41, the open interest changed by 0 which decreased total open position to 3
On 13 Jan MFSL was trading at 1646.10. The strike last trading price was 64.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan MFSL was trading at 1662.30. The strike last trading price was 64.65, which was -0.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 9 Jan MFSL was trading at 1679.90. The strike last trading price was 64.65, which was -0.05 lower than the previous day. The implied volatity was 26.03, the open interest changed by 0 which decreased total open position to 2
On 8 Jan MFSL was trading at 1695.10. The strike last trading price was 64.7, which was -39.4 lower than the previous day. The implied volatity was 30.5, the open interest changed by 1 which increased total open position to 1
On 7 Jan MFSL was trading at 1727.10. The strike last trading price was 104.1, which was 0 lower than the previous day. The implied volatity was 2.09, the open interest changed by 0 which decreased total open position to 0
On 6 Jan MFSL was trading at 1731.30. The strike last trading price was 104.1, which was 0 lower than the previous day. The implied volatity was 2.74, the open interest changed by 0 which decreased total open position to 0
On 5 Jan MFSL was trading at 1703.70. The strike last trading price was 104.1, which was 0 lower than the previous day. The implied volatity was 1.24, the open interest changed by 0 which decreased total open position to 0
On 2 Jan MFSL was trading at 1671.00. The strike last trading price was 104.1, 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 1 Jan MFSL was trading at 1674.00. The strike last trading price was 104.1, 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 31 Dec MFSL was trading at 1671.80. The strike last trading price was 104.1, 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
