MFSL

Max Financial Serv Ltd

1682.3 -7.10 (-0.42%)

L: 1665.7 H: 1694.8

Back to Option Chain

Historical option data for MFSL
05 Dec 2025 02:47 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 1700 CE
Delta: 0.48 Vega: 1.76 Theta: -0.94 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1682.50	33.35 ₹ 13,340	-4.75 -1900.00	20.57	1,169 4,67,600	70 28,000	527 2,10,800
4 Dec	1689.40	34.1 ₹ 13,640	6.2 2480.00	19.80	1,010 4,04,000	32 12,800	453 1,81,200
3 Dec	1664.80	28.3 ₹ 11,320	-14.3 -5720.00	21.17	605 2,42,000	47 18,800	421 1,68,400
2 Dec	1691.80	42.15 ₹ 16,860	-14.45 -5780.00	22.40	1,695 6,78,000	50 20,000	378 1,51,200
1 Dec	1713.40	56.35 ₹ 22,540	4.85 1940.00	20.27	415 1,66,000	37 14,800	329 1,31,600
28 Nov	1702.10	52 ₹ 20,800	-15.85 -6340.00	21.53	477 1,90,800	30 12,000	290 1,16,000
27 Nov	1728.40	71.25 ₹ 28,500	-3.45 -1380.00	20.90	285 1,14,000	-18 -7,200	260 1,04,000
26 Nov	1736.70	76.95 ₹ 30,780	21.95 8780.00	21.63	1,527 6,10,800	-186 -74,400	280 1,12,000
25 Nov	1697.90	57 ₹ 22,800	9.15 3660.00	23.92	1,095 4,38,000	70 28,000	437 1,74,800

24 Nov	1679.60	46.25 ₹ 18,500	3.65 1460.00	22.25	619 2,47,600	77 30,800	369 1,47,600
21 Nov	1661.50	43.65 ₹ 17,460	-14.45 -5780.00	24.56	502 2,00,800	60 24,000	297 1,18,800
20 Nov	1692.60	59.3 ₹ 23,720	12.4 4960.00	22.17	521 2,08,400	158 63,200	242 96,800
19 Nov	1668.00	47.5 ₹ 19,000	-8.6 -3440.00	24.85	51 20,400	27 10,800	83 33,200
18 Nov	1679.80	55.2 ₹ 22,080	-11.9 -4760.00	24.52	19 7,600	11 4,400	57 22,800
17 Nov	1698.30	67 ₹ 26,800	12.4 4960.00	24.64	54 21,600	26 10,400	43 17,200
14 Nov	1673.40	54.6 ₹ 21,840	-13.45 -5380.00	22.12	18 7,200	-8 -3,200	18 7,200
13 Nov	1707.40	68.05 ₹ 27,220	-17.95 -7180.00	22.12	13 5,200	5 2,000	26 10,400
12 Nov	1718.80	86 ₹ 34,400	61.15 24460.00	25.81	44 17,600	19 7,600	19 7,600

For Max Financial Serv Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 CE is 0.48

Historical price for 1700 CE is as follows

On 5 Dec MFSL was trading at 1682.50. The strike last trading price was 33.35, which was -4.75 lower than the previous day. The implied volatity was 20.57, the open interest changed by 70 which increased total open position to 527

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 34.1, which was 6.2 higher than the previous day. The implied volatity was 19.80, the open interest changed by 32 which increased total open position to 453

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 28.3, which was -14.3 lower than the previous day. The implied volatity was 21.17, the open interest changed by 47 which increased total open position to 421

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 42.15, which was -14.45 lower than the previous day. The implied volatity was 22.40, the open interest changed by 50 which increased total open position to 378

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 56.35, which was 4.85 higher than the previous day. The implied volatity was 20.27, the open interest changed by 37 which increased total open position to 329

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 52, which was -15.85 lower than the previous day. The implied volatity was 21.53, the open interest changed by 30 which increased total open position to 290

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 71.25, which was -3.45 lower than the previous day. The implied volatity was 20.90, the open interest changed by -18 which decreased total open position to 260

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 76.95, which was 21.95 higher than the previous day. The implied volatity was 21.63, the open interest changed by -186 which decreased total open position to 280

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 57, which was 9.15 higher than the previous day. The implied volatity was 23.92, the open interest changed by 70 which increased total open position to 437

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 46.25, which was 3.65 higher than the previous day. The implied volatity was 22.25, the open interest changed by 77 which increased total open position to 369

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 43.65, which was -14.45 lower than the previous day. The implied volatity was 24.56, the open interest changed by 60 which increased total open position to 297

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 59.3, which was 12.4 higher than the previous day. The implied volatity was 22.17, the open interest changed by 158 which increased total open position to 242

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 47.5, which was -8.6 lower than the previous day. The implied volatity was 24.85, the open interest changed by 27 which increased total open position to 83

On 18 Nov MFSL was trading at 1679.80. The strike last trading price was 55.2, which was -11.9 lower than the previous day. The implied volatity was 24.52, the open interest changed by 11 which increased total open position to 57

On 17 Nov MFSL was trading at 1698.30. The strike last trading price was 67, which was 12.4 higher than the previous day. The implied volatity was 24.64, the open interest changed by 26 which increased total open position to 43

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 54.6, which was -13.45 lower than the previous day. The implied volatity was 22.12, the open interest changed by -8 which decreased total open position to 18

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 68.05, which was -17.95 lower than the previous day. The implied volatity was 22.12, the open interest changed by 5 which increased total open position to 26

On 12 Nov MFSL was trading at 1718.80. The strike last trading price was 86, which was 61.15 higher than the previous day. The implied volatity was 25.81, the open interest changed by 19 which increased total open position to 19

MFSL 30DEC2025 1700 PE
Delta: -0.51 Vega: 1.76 Theta: -0.48 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
5 Dec	1682.50	39.6 ₹ 15,840	0.55 220.00	20.78	223 89,200	9 3,600	264 1,05,600
4 Dec	1689.40	41.7 ₹ 16,680	-10.3 -4120.00	22.40	400 1,60,000	-17 -6,800	253 1,01,200
3 Dec	1664.80	51.65 ₹ 20,660	8.85 3540.00	21.67	554 2,21,600	-203 -81,200	269 1,07,600
2 Dec	1691.80	43 ₹ 17,200	10.4 4160.00	23.28	3,356 13,42,400	196 78,400	492 1,96,800
1 Dec	1713.40	33.65 ₹ 13,460	-4.4 -1760.00	24.88	241 96,400	50 20,000	298 1,19,200
28 Nov	1702.10	38.65 ₹ 15,460	11.9 4760.00	23.29	638 2,55,200	54 21,600	251 1,00,400
27 Nov	1728.40	26.1 ₹ 10,440	-0.45 -180.00	22.59	370 1,48,000	36 14,400	198 79,200
26 Nov	1736.70	25.2 ₹ 10,080	-19.65 -7860.00	22.71	658 2,63,200	81 32,400	161 64,400
25 Nov	1697.90	43.3 ₹ 17,320	-16.5 -6600.00	23.84	303 1,21,200	43 17,200	80 32,000
24 Nov	1679.60	60.3 ₹ 24,120	-5.7 -2280.00	28.30	28 11,200	8 3,200	41 16,400
21 Nov	1661.50	66 ₹ 26,400	12.5 5000.00	25.17	15 6,000	1 400	32 12,800
20 Nov	1692.60	53.1 ₹ 21,240	-11.95 -4780.00	27.55	46 18,400	8 3,200	31 12,400
19 Nov	1668.00	65.05 ₹ 26,020	5 2000.00	25.13	6 2,400	0 0	24 9,600
18 Nov	1679.80	60.95 ₹ 24,380	8.4 3360.00	26.59	4 1,600	3 1,200	25 10,000
17 Nov	1698.30	52.55 ₹ 21,020	-10.45 -4180.00	26.63	10 4,000	5 2,000	21 8,400
14 Nov	1673.40	63 ₹ 25,200	10.8 4320.00	27.29	4 1,600	3 1,200	17 6,800
13 Nov	1707.40	52.2 ₹ 20,880	2.8 1120.00	26.74	11 4,400	9 3,600	14 5,600
12 Nov	1718.80	47.85 ₹ 19,140	-135.05 -54020.00	27.02	8 3,200	5 2,000	5 2,000

For Max Financial Serv Ltd - strike price 1700 expiring on 30DEC2025

Delta for 1700 PE is -0.51

Historical price for 1700 PE is as follows

On 5 Dec MFSL was trading at 1682.50. The strike last trading price was 39.6, which was 0.55 higher than the previous day. The implied volatity was 20.78, the open interest changed by 9 which increased total open position to 264

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 41.7, which was -10.3 lower than the previous day. The implied volatity was 22.40, the open interest changed by -17 which decreased total open position to 253

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 51.65, which was 8.85 higher than the previous day. The implied volatity was 21.67, the open interest changed by -203 which decreased total open position to 269

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 43, which was 10.4 higher than the previous day. The implied volatity was 23.28, the open interest changed by 196 which increased total open position to 492

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 33.65, which was -4.4 lower than the previous day. The implied volatity was 24.88, the open interest changed by 50 which increased total open position to 298

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 38.65, which was 11.9 higher than the previous day. The implied volatity was 23.29, the open interest changed by 54 which increased total open position to 251

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 26.1, which was -0.45 lower than the previous day. The implied volatity was 22.59, the open interest changed by 36 which increased total open position to 198

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 25.2, which was -19.65 lower than the previous day. The implied volatity was 22.71, the open interest changed by 81 which increased total open position to 161

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 43.3, which was -16.5 lower than the previous day. The implied volatity was 23.84, the open interest changed by 43 which increased total open position to 80

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 60.3, which was -5.7 lower than the previous day. The implied volatity was 28.30, the open interest changed by 8 which increased total open position to 41

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 66, which was 12.5 higher than the previous day. The implied volatity was 25.17, the open interest changed by 1 which increased total open position to 32

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 53.1, which was -11.95 lower than the previous day. The implied volatity was 27.55, the open interest changed by 8 which increased total open position to 31

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 65.05, which was 5 higher than the previous day. The implied volatity was 25.13, the open interest changed by 0 which decreased total open position to 24

On 18 Nov MFSL was trading at 1679.80. The strike last trading price was 60.95, which was 8.4 higher than the previous day. The implied volatity was 26.59, the open interest changed by 3 which increased total open position to 25

On 17 Nov MFSL was trading at 1698.30. The strike last trading price was 52.55, which was -10.45 lower than the previous day. The implied volatity was 26.63, the open interest changed by 5 which increased total open position to 21

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 63, which was 10.8 higher than the previous day. The implied volatity was 27.29, the open interest changed by 3 which increased total open position to 17

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 52.2, which was 2.8 higher than the previous day. The implied volatity was 26.74, the open interest changed by 9 which increased total open position to 14

On 12 Nov MFSL was trading at 1718.80. The strike last trading price was 47.85, which was -135.05 lower than the previous day. The implied volatity was 27.02, the open interest changed by 5 which increased total open position to 5

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