MFSL
Max Financial Serv Ltd
Historical option data for MFSL
13 Mar 2026 11:17 AM IST
| MFSL 30-MAR-2026 1700 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.43
Vega: 1.42
Theta: -1.47
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1671.10 | 34.55 | -10.9 | 31.04 | 248 | 70 | 160 | |||||||||
| 12 Mar | 1696.20 | 47.55 | -18.15 | 28.13 | 142 | 17 | 89 | |||||||||
| 11 Mar | 1725.50 | 63.5 | -10.05 | 29.88 | 38 | -7 | 68 | |||||||||
| 10 Mar | 1733.20 | 75.35 | 18.3 | 32.07 | 70 | -14 | 79 | |||||||||
| 9 Mar | 1707.60 | 55.65 | 3.05 | 29.5 | 236 | 38 | 92 | |||||||||
| 6 Mar | 1701.50 | 54.6 | -17.25 | 25.92 | 126 | 41 | 53 | |||||||||
| 5 Mar | 1748.60 | 71.85 | -11.6 | 21.95 | 12 | 1 | 10 | |||||||||
| 4 Mar | 1747.80 | 84.9 | -36.95 | 27.17 | 44 | -4 | 9 | |||||||||
| 2 Mar | 1806.80 | 121.85 | -18.65 | 18.21 | 3 | 0 | 12 | |||||||||
| 27 Feb | 1813.40 | 140.5 | -27.5 | 19.77 | 3 | -1 | 13 | |||||||||
| 26 Feb | 1856.90 | 168 | -7 | - | 0 | 0 | 14 | |||||||||
| 25 Feb | 1854.70 | 168 | -7 | 22.05 | 2 | 1 | 13 | |||||||||
| 24 Feb | 1841.90 | 175 | 7.7 | 31.76 | 3 | 0 | 12 | |||||||||
| 23 Feb | 1870.00 | 167.45 | -1.05 | - | 0 | 0 | 12 | |||||||||
| 20 Feb | 1849.30 | 167.45 | -1.05 | - | 0 | 0 | 12 | |||||||||
| 19 Feb | 1832.00 | 167.45 | -1.05 | - | 0 | 0 | 12 | |||||||||
| 18 Feb | 1836.40 | 167.45 | -1.05 | - | 0 | 0 | 12 | |||||||||
| 17 Feb | 1857.90 | 167.45 | -1.05 | - | 0 | 0 | 12 | |||||||||
| 16 Feb | 1848.30 | 167.45 | -1.05 | 16.5 | 6 | 1 | 11 | |||||||||
| 13 Feb | 1824.90 | 168.5 | 56.75 | 28.71 | 2 | 0 | 9 | |||||||||
| 12 Feb | 1813.50 | 111.75 | 21.75 | 11.24 | 2 | 1 | 8 | |||||||||
| 11 Feb | 1734.10 | 90 | 9.7 | 27.32 | 4 | 0 | 7 | |||||||||
| 10 Feb | 1747.20 | 80.3 | 40.9 | - | 0 | 0 | 7 | |||||||||
| 9 Feb | 1753.20 | 80.3 | 40.9 | - | 0 | 0 | 7 | |||||||||
| 6 Feb | 1704.60 | 80.3 | 40.9 | - | 0 | 0 | 7 | |||||||||
| 5 Feb | 1701.50 | 80.3 | 40.9 | - | 0 | 0 | 7 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 1708.20 | 80.3 | 40.9 | 25.21 | 5 | 4 | 8 | |||||||||
| 3 Feb | 1674.70 | 39.4 | 3.25 | - | 0 | 0 | 4 | |||||||||
| 2 Feb | 1641.60 | 39.4 | 3.25 | - | 0 | 0 | 4 | |||||||||
| 1 Feb | 1620.00 | 39.4 | 3.25 | - | 0 | 0 | 4 | |||||||||
| 30 Jan | 1613.60 | 39.4 | 3.25 | 24.26 | 5 | 4 | 4 | |||||||||
| 29 Jan | 1585.00 | 36.15 | 0 | 2.41 | 0 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1700 expiring on 30MAR2026
Delta for 1700 CE is 0.43
Historical price for 1700 CE is as follows
On 13 Mar MFSL was trading at 1671.10. The strike last trading price was 34.55, which was -10.9 lower than the previous day. The implied volatity was 31.04, the open interest changed by 70 which increased total open position to 160
On 12 Mar MFSL was trading at 1696.20. The strike last trading price was 47.55, which was -18.15 lower than the previous day. The implied volatity was 28.13, the open interest changed by 17 which increased total open position to 89
On 11 Mar MFSL was trading at 1725.50. The strike last trading price was 63.5, which was -10.05 lower than the previous day. The implied volatity was 29.88, the open interest changed by -7 which decreased total open position to 68
On 10 Mar MFSL was trading at 1733.20. The strike last trading price was 75.35, which was 18.3 higher than the previous day. The implied volatity was 32.07, the open interest changed by -14 which decreased total open position to 79
On 9 Mar MFSL was trading at 1707.60. The strike last trading price was 55.65, which was 3.05 higher than the previous day. The implied volatity was 29.5, the open interest changed by 38 which increased total open position to 92
On 6 Mar MFSL was trading at 1701.50. The strike last trading price was 54.6, which was -17.25 lower than the previous day. The implied volatity was 25.92, the open interest changed by 41 which increased total open position to 53
On 5 Mar MFSL was trading at 1748.60. The strike last trading price was 71.85, which was -11.6 lower than the previous day. The implied volatity was 21.95, the open interest changed by 1 which increased total open position to 10
On 4 Mar MFSL was trading at 1747.80. The strike last trading price was 84.9, which was -36.95 lower than the previous day. The implied volatity was 27.17, the open interest changed by -4 which decreased total open position to 9
On 2 Mar MFSL was trading at 1806.80. The strike last trading price was 121.85, which was -18.65 lower than the previous day. The implied volatity was 18.21, the open interest changed by 0 which decreased total open position to 12
On 27 Feb MFSL was trading at 1813.40. The strike last trading price was 140.5, which was -27.5 lower than the previous day. The implied volatity was 19.77, the open interest changed by -1 which decreased total open position to 13
On 26 Feb MFSL was trading at 1856.90. The strike last trading price was 168, which was -7 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 25 Feb MFSL was trading at 1854.70. The strike last trading price was 168, which was -7 lower than the previous day. The implied volatity was 22.05, the open interest changed by 1 which increased total open position to 13
On 24 Feb MFSL was trading at 1841.90. The strike last trading price was 175, which was 7.7 higher than the previous day. The implied volatity was 31.76, the open interest changed by 0 which decreased total open position to 12
On 23 Feb MFSL was trading at 1870.00. The strike last trading price was 167.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 20 Feb MFSL was trading at 1849.30. The strike last trading price was 167.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 19 Feb MFSL was trading at 1832.00. The strike last trading price was 167.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 18 Feb MFSL was trading at 1836.40. The strike last trading price was 167.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 17 Feb MFSL was trading at 1857.90. The strike last trading price was 167.45, which was -1.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 12
On 16 Feb MFSL was trading at 1848.30. The strike last trading price was 167.45, which was -1.05 lower than the previous day. The implied volatity was 16.5, the open interest changed by 1 which increased total open position to 11
On 13 Feb MFSL was trading at 1824.90. The strike last trading price was 168.5, which was 56.75 higher than the previous day. The implied volatity was 28.71, the open interest changed by 0 which decreased total open position to 9
On 12 Feb MFSL was trading at 1813.50. The strike last trading price was 111.75, which was 21.75 higher than the previous day. The implied volatity was 11.24, the open interest changed by 1 which increased total open position to 8
On 11 Feb MFSL was trading at 1734.10. The strike last trading price was 90, which was 9.7 higher than the previous day. The implied volatity was 27.32, the open interest changed by 0 which decreased total open position to 7
On 10 Feb MFSL was trading at 1747.20. The strike last trading price was 80.3, which was 40.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 9 Feb MFSL was trading at 1753.20. The strike last trading price was 80.3, which was 40.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 6 Feb MFSL was trading at 1704.60. The strike last trading price was 80.3, which was 40.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 5 Feb MFSL was trading at 1701.50. The strike last trading price was 80.3, which was 40.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 7
On 4 Feb MFSL was trading at 1708.20. The strike last trading price was 80.3, which was 40.9 higher than the previous day. The implied volatity was 25.21, the open interest changed by 4 which increased total open position to 8
On 3 Feb MFSL was trading at 1674.70. The strike last trading price was 39.4, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 2 Feb MFSL was trading at 1641.60. The strike last trading price was 39.4, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 1 Feb MFSL was trading at 1620.00. The strike last trading price was 39.4, which was 3.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 30 Jan MFSL was trading at 1613.60. The strike last trading price was 39.4, which was 3.25 higher than the previous day. The implied volatity was 24.26, the open interest changed by 4 which increased total open position to 4
On 29 Jan MFSL was trading at 1585.00. The strike last trading price was 36.15, which was 0 lower than the previous day. The implied volatity was 2.41, the open interest changed by 0 which decreased total open position to 0
| MFSL 30MAR2026 1700 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.57
Vega: 1.42
Theta: -1.01
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1671.10 | 57.65 | 11.6 | 31.09 | 22 | 3 | 623 |
| 12 Mar | 1696.20 | 44.65 | 9.15 | 32.98 | 202 | -32 | 622 |
| 11 Mar | 1725.50 | 38 | 6.6 | 33.49 | 341 | 63 | 657 |
| 10 Mar | 1733.20 | 31.45 | -15.55 | 31.21 | 627 | 399 | 599 |
| 9 Mar | 1707.60 | 49.55 | 5.1 | 34.87 | 237 | 48 | 198 |
| 6 Mar | 1701.50 | 43.05 | 15.4 | 29.7 | 452 | 25 | 151 |
| 5 Mar | 1748.60 | 27 | -5.4 | 27.52 | 260 | 31 | 126 |
| 4 Mar | 1747.80 | 31 | 16.85 | 30.48 | 461 | -13 | 94 |
| 2 Mar | 1806.80 | 14.3 | 0.55 | 28.03 | 306 | -3 | 107 |
| 27 Feb | 1813.40 | 13.4 | 4.45 | 28.31 | 111 | 22 | 113 |
| 26 Feb | 1856.90 | 8.95 | -0.6 | 27.96 | 50 | 7 | 91 |
| 25 Feb | 1854.70 | 9.55 | -3.2 | 28.26 | 60 | 30 | 84 |
| 24 Feb | 1841.90 | 12.95 | 2.4 | 29.31 | 69 | 4 | 54 |
| 23 Feb | 1870.00 | 11.1 | -1.35 | 30.37 | 55 | 22 | 50 |
| 20 Feb | 1849.30 | 12.45 | 0.05 | 28.32 | 37 | 1 | 28 |
| 19 Feb | 1832.00 | 12.15 | -0.4 | 25.37 | 20 | -2 | 27 |
| 18 Feb | 1836.40 | 12.5 | 0.55 | 25.36 | 29 | 10 | 28 |
| 17 Feb | 1857.90 | 12 | -2.2 | 28.09 | 10 | 0 | 18 |
| 16 Feb | 1848.30 | 14.2 | -3.8 | 27.99 | 29 | 5 | 16 |
| 13 Feb | 1824.90 | 18 | -11.5 | 28.47 | 9 | 8 | 10 |
| 12 Feb | 1813.50 | 29.5 | -112.25 | 32.63 | 2 | 1 | 1 |
| 11 Feb | 1734.10 | 141.75 | 0 | 2.3 | 0 | 0 | 0 |
| 10 Feb | 1747.20 | 141.75 | 0 | 3.08 | 0 | 0 | 0 |
| 9 Feb | 1753.20 | 141.75 | 0 | 3.42 | 0 | 0 | 0 |
| 6 Feb | 1704.60 | 141.75 | 0 | 1.23 | 0 | 0 | 0 |
| 5 Feb | 1701.50 | 141.75 | 0 | 1.11 | 0 | 0 | 0 |
| 4 Feb | 1708.20 | 141.75 | 0 | 1.41 | 0 | 0 | 0 |
| 3 Feb | 1674.70 | 141.75 | 0 | 0.05 | 0 | 0 | 0 |
| 2 Feb | 1641.60 | 141.75 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1620.00 | 141.75 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1613.60 | 141.75 | 0 | - | 0 | 0 | 0 |
| 29 Jan | 1585.00 | 141.75 | 0 | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1700 expiring on 30MAR2026
Delta for 1700 PE is -0.57
Historical price for 1700 PE is as follows
On 13 Mar MFSL was trading at 1671.10. The strike last trading price was 57.65, which was 11.6 higher than the previous day. The implied volatity was 31.09, the open interest changed by 3 which increased total open position to 623
On 12 Mar MFSL was trading at 1696.20. The strike last trading price was 44.65, which was 9.15 higher than the previous day. The implied volatity was 32.98, the open interest changed by -32 which decreased total open position to 622
On 11 Mar MFSL was trading at 1725.50. The strike last trading price was 38, which was 6.6 higher than the previous day. The implied volatity was 33.49, the open interest changed by 63 which increased total open position to 657
On 10 Mar MFSL was trading at 1733.20. The strike last trading price was 31.45, which was -15.55 lower than the previous day. The implied volatity was 31.21, the open interest changed by 399 which increased total open position to 599
On 9 Mar MFSL was trading at 1707.60. The strike last trading price was 49.55, which was 5.1 higher than the previous day. The implied volatity was 34.87, the open interest changed by 48 which increased total open position to 198
On 6 Mar MFSL was trading at 1701.50. The strike last trading price was 43.05, which was 15.4 higher than the previous day. The implied volatity was 29.7, the open interest changed by 25 which increased total open position to 151
On 5 Mar MFSL was trading at 1748.60. The strike last trading price was 27, which was -5.4 lower than the previous day. The implied volatity was 27.52, the open interest changed by 31 which increased total open position to 126
On 4 Mar MFSL was trading at 1747.80. The strike last trading price was 31, which was 16.85 higher than the previous day. The implied volatity was 30.48, the open interest changed by -13 which decreased total open position to 94
On 2 Mar MFSL was trading at 1806.80. The strike last trading price was 14.3, which was 0.55 higher than the previous day. The implied volatity was 28.03, the open interest changed by -3 which decreased total open position to 107
On 27 Feb MFSL was trading at 1813.40. The strike last trading price was 13.4, which was 4.45 higher than the previous day. The implied volatity was 28.31, the open interest changed by 22 which increased total open position to 113
On 26 Feb MFSL was trading at 1856.90. The strike last trading price was 8.95, which was -0.6 lower than the previous day. The implied volatity was 27.96, the open interest changed by 7 which increased total open position to 91
On 25 Feb MFSL was trading at 1854.70. The strike last trading price was 9.55, which was -3.2 lower than the previous day. The implied volatity was 28.26, the open interest changed by 30 which increased total open position to 84
On 24 Feb MFSL was trading at 1841.90. The strike last trading price was 12.95, which was 2.4 higher than the previous day. The implied volatity was 29.31, the open interest changed by 4 which increased total open position to 54
On 23 Feb MFSL was trading at 1870.00. The strike last trading price was 11.1, which was -1.35 lower than the previous day. The implied volatity was 30.37, the open interest changed by 22 which increased total open position to 50
On 20 Feb MFSL was trading at 1849.30. The strike last trading price was 12.45, which was 0.05 higher than the previous day. The implied volatity was 28.32, the open interest changed by 1 which increased total open position to 28
On 19 Feb MFSL was trading at 1832.00. The strike last trading price was 12.15, which was -0.4 lower than the previous day. The implied volatity was 25.37, the open interest changed by -2 which decreased total open position to 27
On 18 Feb MFSL was trading at 1836.40. The strike last trading price was 12.5, which was 0.55 higher than the previous day. The implied volatity was 25.36, the open interest changed by 10 which increased total open position to 28
On 17 Feb MFSL was trading at 1857.90. The strike last trading price was 12, which was -2.2 lower than the previous day. The implied volatity was 28.09, the open interest changed by 0 which decreased total open position to 18
On 16 Feb MFSL was trading at 1848.30. The strike last trading price was 14.2, which was -3.8 lower than the previous day. The implied volatity was 27.99, the open interest changed by 5 which increased total open position to 16
On 13 Feb MFSL was trading at 1824.90. The strike last trading price was 18, which was -11.5 lower than the previous day. The implied volatity was 28.47, the open interest changed by 8 which increased total open position to 10
On 12 Feb MFSL was trading at 1813.50. The strike last trading price was 29.5, which was -112.25 lower than the previous day. The implied volatity was 32.63, the open interest changed by 1 which increased total open position to 1
On 11 Feb MFSL was trading at 1734.10. The strike last trading price was 141.75, which was 0 lower than the previous day. The implied volatity was 2.3, the open interest changed by 0 which decreased total open position to 0
On 10 Feb MFSL was trading at 1747.20. The strike last trading price was 141.75, which was 0 lower than the previous day. The implied volatity was 3.08, the open interest changed by 0 which decreased total open position to 0
On 9 Feb MFSL was trading at 1753.20. The strike last trading price was 141.75, which was 0 lower than the previous day. The implied volatity was 3.42, the open interest changed by 0 which decreased total open position to 0
On 6 Feb MFSL was trading at 1704.60. The strike last trading price was 141.75, which was 0 lower than the previous day. The implied volatity was 1.23, the open interest changed by 0 which decreased total open position to 0
On 5 Feb MFSL was trading at 1701.50. The strike last trading price was 141.75, which was 0 lower than the previous day. The implied volatity was 1.11, the open interest changed by 0 which decreased total open position to 0
On 4 Feb MFSL was trading at 1708.20. The strike last trading price was 141.75, which was 0 lower than the previous day. The implied volatity was 1.41, the open interest changed by 0 which decreased total open position to 0
On 3 Feb MFSL was trading at 1674.70. The strike last trading price was 141.75, which was 0 lower than the previous day. The implied volatity was 0.05, the open interest changed by 0 which decreased total open position to 0
On 2 Feb MFSL was trading at 1641.60. The strike last trading price was 141.75, 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 Feb MFSL was trading at 1620.00. The strike last trading price was 141.75, 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 30 Jan MFSL was trading at 1613.60. The strike last trading price was 141.75, 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 29 Jan MFSL was trading at 1585.00. The strike last trading price was 141.75, 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
