MFSL

Max Financial Serv Ltd

1671 -3.00 (-0.18%)

L: 1660 H: 1689.9

Back to Option Chain

Historical option data for MFSL
02 Jan 2026 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 1700 CE
Delta: 0.45 Vega: 1.73 Theta: -0.97 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI

2 Jan	1671.00	32.1 ₹ 12,840	-0.35 -140.00	22.20	451 1,80,400	47 18,800	283 1,13,200
1 Jan	1674.00	32.15 ₹ 12,860	-2.55 -1020.00	20.68	255 1,02,000	17 6,800	237 94,800
31 Dec	1671.80	36 ₹ 14,400	11.95 4780.00	22.69	469 1,87,600	10 4,000	220 88,000
30 Dec	1634.40	26 ₹ 10,400	-2.35 -940.00	24.29	389 1,55,600	30 12,000	212 84,800
29 Dec	1650.20	25.2 ₹ 10,080	-12.2 -4880.00	23.91	173 69,200	32 12,800	180 72,000
26 Dec	1672.00	36.9 ₹ 14,760	-6.9 -2760.00	22.24	110 44,000	42 16,800	147 58,800
24 Dec	1678.50	42.5 ₹ 17,000	-11.6 -4640.00	23.12	82 32,800	35 14,000	104 41,600
23 Dec	1697.60	50.1 ₹ 20,040	-3.05 -1220.00	24.18	46 18,400	17 6,800	67 26,800
22 Dec	1692.70	54 ₹ 21,600	0.4 160.00	21.91	42 16,800	10 4,000	49 19,600
19 Dec	1689.90	53.65 ₹ 21,460	2.65 1060.00	22.80	35 14,000	-1 -400	38 15,200
18 Dec	1686.60	51 ₹ 20,400	14.05 5620.00	22.10	11 4,400	5 2,000	38 15,200
17 Dec	1663.90	36.95 ₹ 14,780	-11.2 -4480.00	20.16	11 4,400	7 2,800	33 13,200
16 Dec	1669.60	48.15 ₹ 19,260	-14.85 -5940.00	24.94	5 2,000	0 0	28 11,200
15 Dec	1698.30	63 ₹ 25,200	-15 -6000.00	22.69	3 1,200	1 400	27 10,800
12 Dec	1719.00	78 ₹ 31,200	8.9 3560.00	23.77	2 800	0 0	25 10,000
11 Dec	1703.60	69.1 ₹ 27,640	-3.5 -1400.00	23.40	4 1,600	0 0	25 10,000
10 Dec	1698.80	72.6 ₹ 29,040	5.45 2180.00	26.00	1 400	0 0	25 10,000
9 Dec	1690.90	67.15 ₹ 26,860	0.7 280.00	24.63	1 400	0 0	25 10,000
8 Dec	1695.30	66.45 ₹ 26,580	-0.55 -220.00	22.20	5 2,000	3 1,200	25 10,000
5 Dec	1690.20	67 ₹ 26,800	2.9 1160.00	22.84	6 2,400	2 800	22 8,800
4 Dec	1689.40	62.05 ₹ 24,820	-31.6 -12640.00	22.09	25 10,000	19 7,600	19 7,600
3 Dec	1664.80	93.65 ₹ 37,460	0 0.00	0.47	0 0	0 0	0 0
2 Dec	1691.80	93.65 ₹ 37,460	0 0.00	-	0 0	0 0	0 0
1 Dec	1713.40	93.65 ₹ 37,460	0 0.00	-	0 0	0 0	0 0
28 Nov	1702.10	93.65 ₹ 37,460	0 0.00	-	0 0	0 0	0 0
27 Nov	1728.40	93.65 ₹ 37,460	0 0.00	-	0 0	0 0	0 0
26 Nov	1736.70	93.65 ₹ 37,460	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1700 expiring on 27JAN2026

Delta for 1700 CE is 0.45

Historical price for 1700 CE is as follows

On 2 Jan MFSL was trading at 1671.00. The strike last trading price was 32.1, which was -0.35 lower than the previous day. The implied volatity was 22.20, the open interest changed by 47 which increased total open position to 283

On 1 Jan MFSL was trading at 1674.00. The strike last trading price was 32.15, which was -2.55 lower than the previous day. The implied volatity was 20.68, the open interest changed by 17 which increased total open position to 237

On 31 Dec MFSL was trading at 1671.80. The strike last trading price was 36, which was 11.95 higher than the previous day. The implied volatity was 22.69, the open interest changed by 10 which increased total open position to 220

On 30 Dec MFSL was trading at 1634.40. The strike last trading price was 26, which was -2.35 lower than the previous day. The implied volatity was 24.29, the open interest changed by 30 which increased total open position to 212

On 29 Dec MFSL was trading at 1650.20. The strike last trading price was 25.2, which was -12.2 lower than the previous day. The implied volatity was 23.91, the open interest changed by 32 which increased total open position to 180

On 26 Dec MFSL was trading at 1672.00. The strike last trading price was 36.9, which was -6.9 lower than the previous day. The implied volatity was 22.24, the open interest changed by 42 which increased total open position to 147

On 24 Dec MFSL was trading at 1678.50. The strike last trading price was 42.5, which was -11.6 lower than the previous day. The implied volatity was 23.12, the open interest changed by 35 which increased total open position to 104

On 23 Dec MFSL was trading at 1697.60. The strike last trading price was 50.1, which was -3.05 lower than the previous day. The implied volatity was 24.18, the open interest changed by 17 which increased total open position to 67

On 22 Dec MFSL was trading at 1692.70. The strike last trading price was 54, which was 0.4 higher than the previous day. The implied volatity was 21.91, the open interest changed by 10 which increased total open position to 49

On 19 Dec MFSL was trading at 1689.90. The strike last trading price was 53.65, which was 2.65 higher than the previous day. The implied volatity was 22.80, the open interest changed by -1 which decreased total open position to 38

On 18 Dec MFSL was trading at 1686.60. The strike last trading price was 51, which was 14.05 higher than the previous day. The implied volatity was 22.10, the open interest changed by 5 which increased total open position to 38

On 17 Dec MFSL was trading at 1663.90. The strike last trading price was 36.95, which was -11.2 lower than the previous day. The implied volatity was 20.16, the open interest changed by 7 which increased total open position to 33

On 16 Dec MFSL was trading at 1669.60. The strike last trading price was 48.15, which was -14.85 lower than the previous day. The implied volatity was 24.94, the open interest changed by 0 which decreased total open position to 28

On 15 Dec MFSL was trading at 1698.30. The strike last trading price was 63, which was -15 lower than the previous day. The implied volatity was 22.69, the open interest changed by 1 which increased total open position to 27

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 78, which was 8.9 higher than the previous day. The implied volatity was 23.77, the open interest changed by 0 which decreased total open position to 25

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 69.1, which was -3.5 lower than the previous day. The implied volatity was 23.40, the open interest changed by 0 which decreased total open position to 25

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 72.6, which was 5.45 higher than the previous day. The implied volatity was 26.00, the open interest changed by 0 which decreased total open position to 25

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 67.15, which was 0.7 higher than the previous day. The implied volatity was 24.63, the open interest changed by 0 which decreased total open position to 25

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 66.45, which was -0.55 lower than the previous day. The implied volatity was 22.20, the open interest changed by 3 which increased total open position to 25

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 67, which was 2.9 higher than the previous day. The implied volatity was 22.84, the open interest changed by 2 which increased total open position to 22

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 62.05, which was -31.6 lower than the previous day. The implied volatity was 22.09, the open interest changed by 19 which increased total open position to 19

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 93.65, which was 0 lower than the previous day. The implied volatity was 0.47, the open interest changed by 0 which decreased total open position to 0

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 93.65, 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 1 Dec MFSL was trading at 1713.40. The strike last trading price was 93.65, 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 28 Nov MFSL was trading at 1702.10. The strike last trading price was 93.65, 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 Nov MFSL was trading at 1728.40. The strike last trading price was 93.65, 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 26 Nov MFSL was trading at 1736.70. The strike last trading price was 93.65, 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

MFSL 27JAN2026 1700 PE
Delta: -0.55 Vega: 1.74 Theta: -0.54 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
2 Jan	1671.00	48.25 ₹ 19,300	-1.45 -580.00	23.10	110 44,000	14 5,600	142 56,800
1 Jan	1674.00	49.7 ₹ 19,880	-0.5 -200.00	24.78	81 32,400	8 3,200	137 54,800
31 Dec	1671.80	49.75 ₹ 19,900	-26 -10400.00	24.05	471 1,88,400	62 24,800	136 54,400
30 Dec	1634.40	71.9 ₹ 28,760	21.7 8680.00	25.28	29 11,600	2 800	74 29,600
29 Dec	1650.20	50.2 ₹ 20,080	-4.8 -1920.00	9.65	4 1,600	2 800	71 28,400
26 Dec	1672.00	55 ₹ 22,000	5.05 2020.00	23.74	23 9,200	9 3,600	70 28,000
24 Dec	1678.50	49.95 ₹ 19,980	8.65 3460.00	21.94	29 11,600	17 6,800	60 24,000
23 Dec	1697.60	45.55 ₹ 18,220	-4.55 -1820.00	21.81	23 9,200	12 4,800	40 16,000
22 Dec	1692.70	50.1 ₹ 20,040	-3.9 -1560.00	26.96	8 3,200	2 800	28 11,200
19 Dec	1689.90	54 ₹ 21,600	0.55 220.00	26.13	2 800	0 0	26 10,400
18 Dec	1686.60	53.45 ₹ 21,380	-22.1 -8840.00	24.88	3 1,200	1 400	25 10,000
17 Dec	1663.90	75.55 ₹ 30,220	22.9 9160.00	29.77	6 2,400	0 0	23 9,200
16 Dec	1669.60	52.65 ₹ 21,060	-3.25 -1300.00	19.20	7 2,800	5 2,000	23 9,200
15 Dec	1698.30	55.9 ₹ 22,360	10.2 4080.00	28.24	5 2,000	1 400	16 6,400
12 Dec	1719.00	45.7 ₹ 18,280	1.5 600.00	26.71	10 4,000	6 2,400	15 6,000
11 Dec	1703.60	44.2 ₹ 17,680	-10.8 -4320.00	22.80	1 400	0 0	10 4,000
10 Dec	1698.80	55 ₹ 22,000	0 0.00	-	0 0	0 0	10 4,000
9 Dec	1690.90	55 ₹ 22,000	0 0.00	-	0 0	3 1,200	0 0
8 Dec	1695.30	55 ₹ 22,000	0 0.00	25.19	4 1,600	3 1,200	10 4,000
5 Dec	1690.20	55 ₹ 22,000	-6.65 -2660.00	24.57	6 2,400	5 2,000	7 2,800
4 Dec	1689.40	61.65 ₹ 24,660	3.8 1520.00	25.81	1 400	0 0	2 800
3 Dec	1664.80	57.85 ₹ 23,140	6.95 2780.00	-	0 0	1 400	0 0
2 Dec	1691.80	57.85 ₹ 23,140	6.95 2780.00	24.55	1 400	0 0	1 400
1 Dec	1713.40	50.9 ₹ 20,360	-27.05 -10820.00	26.48	1 400	0 0	0 0
28 Nov	1702.10	77.95 ₹ 31,180	0 0.00	1.22	0 0	0 0	0 0
27 Nov	1728.40	77.95 ₹ 31,180	0 0.00	2.49	0 0	0 0	0 0
26 Nov	1736.70	77.95 ₹ 31,180	0 0.00	2.76	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1700 expiring on 27JAN2026

Delta for 1700 PE is -0.55

Historical price for 1700 PE is as follows

On 2 Jan MFSL was trading at 1671.00. The strike last trading price was 48.25, which was -1.45 lower than the previous day. The implied volatity was 23.10, the open interest changed by 14 which increased total open position to 142

On 1 Jan MFSL was trading at 1674.00. The strike last trading price was 49.7, which was -0.5 lower than the previous day. The implied volatity was 24.78, the open interest changed by 8 which increased total open position to 137

On 31 Dec MFSL was trading at 1671.80. The strike last trading price was 49.75, which was -26 lower than the previous day. The implied volatity was 24.05, the open interest changed by 62 which increased total open position to 136

On 30 Dec MFSL was trading at 1634.40. The strike last trading price was 71.9, which was 21.7 higher than the previous day. The implied volatity was 25.28, the open interest changed by 2 which increased total open position to 74

On 29 Dec MFSL was trading at 1650.20. The strike last trading price was 50.2, which was -4.8 lower than the previous day. The implied volatity was 9.65, the open interest changed by 2 which increased total open position to 71

On 26 Dec MFSL was trading at 1672.00. The strike last trading price was 55, which was 5.05 higher than the previous day. The implied volatity was 23.74, the open interest changed by 9 which increased total open position to 70

On 24 Dec MFSL was trading at 1678.50. The strike last trading price was 49.95, which was 8.65 higher than the previous day. The implied volatity was 21.94, the open interest changed by 17 which increased total open position to 60

On 23 Dec MFSL was trading at 1697.60. The strike last trading price was 45.55, which was -4.55 lower than the previous day. The implied volatity was 21.81, the open interest changed by 12 which increased total open position to 40

On 22 Dec MFSL was trading at 1692.70. The strike last trading price was 50.1, which was -3.9 lower than the previous day. The implied volatity was 26.96, the open interest changed by 2 which increased total open position to 28

On 19 Dec MFSL was trading at 1689.90. The strike last trading price was 54, which was 0.55 higher than the previous day. The implied volatity was 26.13, the open interest changed by 0 which decreased total open position to 26

On 18 Dec MFSL was trading at 1686.60. The strike last trading price was 53.45, which was -22.1 lower than the previous day. The implied volatity was 24.88, the open interest changed by 1 which increased total open position to 25

On 17 Dec MFSL was trading at 1663.90. The strike last trading price was 75.55, which was 22.9 higher than the previous day. The implied volatity was 29.77, the open interest changed by 0 which decreased total open position to 23

On 16 Dec MFSL was trading at 1669.60. The strike last trading price was 52.65, which was -3.25 lower than the previous day. The implied volatity was 19.20, the open interest changed by 5 which increased total open position to 23

On 15 Dec MFSL was trading at 1698.30. The strike last trading price was 55.9, which was 10.2 higher than the previous day. The implied volatity was 28.24, the open interest changed by 1 which increased total open position to 16

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 45.7, which was 1.5 higher than the previous day. The implied volatity was 26.71, the open interest changed by 6 which increased total open position to 15

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 44.2, which was -10.8 lower than the previous day. The implied volatity was 22.80, the open interest changed by 0 which decreased total open position to 10

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 55, 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 9 Dec MFSL was trading at 1690.90. The strike last trading price was 55, which was 0 lower than the previous day. The implied volatity was -, the open interest changed by 3 which increased total open position to 0

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 55, which was 0 lower than the previous day. The implied volatity was 25.19, the open interest changed by 3 which increased total open position to 10

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 55, which was -6.65 lower than the previous day. The implied volatity was 24.57, the open interest changed by 5 which increased total open position to 7

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 61.65, which was 3.8 higher than the previous day. The implied volatity was 25.81, the open interest changed by 0 which decreased total open position to 2

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 57.85, which was 6.95 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 57.85, which was 6.95 higher than the previous day. The implied volatity was 24.55, the open interest changed by 0 which decreased total open position to 1

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 50.9, which was -27.05 lower than the previous day. The implied volatity was 26.48, 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 77.95, which was 0 lower than the previous day. The implied volatity was 1.22, 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 77.95, which was 0 lower than the previous day. The implied volatity was 2.49, 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 77.95, which was 0 lower than the previous day. The implied volatity was 2.76, 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

BAJAJHLDNG

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

DABUR

DALBHARAT

DELHIVERY

DIVISLAB

DIXON

DLF

DMART

DRREDDY

EICHERMOT

ETERNAL

EURINR

EURUSD

EXIDEIND

FEDERALBNK

FINNIFTY

FORTIS

GAIL

GBPINR

GBPUSD

GLENMARK

GMRAIRPORT

GODREJCP

GODREJPROP

GOLD