MFSL

Max Financial Serv Ltd

1719 +15.40 (0.90%)

L: 1707.5 H: 1724.9

Back to Option Chain

Historical option data for MFSL
12 Dec 2025 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 30-DEC-2025 1740 CE
Delta: 0.43 Vega: 1.50 Theta: -1.04 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	24.1 ₹ 9,640	4.05 1620.00	20.30	929 3,71,600	-29 -11,600	722 2,88,800
11 Dec	1703.60	19.95 ₹ 7,980	1 400.00	20.81	538 2,15,200	17 6,800	752 3,00,800
10 Dec	1698.80	18.85 ₹ 7,540	1.5 600.00	20.95	793 3,17,200	-34 -13,600	738 2,95,200
9 Dec	1690.90	16.55 ₹ 6,620	-4.15 -1660.00	20.01	809 3,23,600	-18 -7,200	772 3,08,800
8 Dec	1695.30	19.9 ₹ 7,960	-0.7 -280.00	19.88	1,023 4,09,200	0 0	791 3,16,400
5 Dec	1690.20	20.75 ₹ 8,300	-1.55 -620.00	20.17	596 2,38,400	-42 -16,800	789 3,15,600
4 Dec	1689.40	19.5 ₹ 7,800	3.95 1580.00	20.36	796 3,18,400	-109 -43,600	829 3,31,600

3 Dec	1664.80	15.9 ₹ 6,360	-10.5 -4200.00	21.43	839 3,35,600	-93 -37,200	940 3,76,000
2 Dec	1691.80	25.7 ₹ 10,280	-11 -4400.00	22.45	2,069 8,27,600	160 64,000	1,039 4,15,600
1 Dec	1713.40	36 ₹ 14,400	2.75 1100.00	20.72	956 3,82,400	29 11,600	879 3,51,600
28 Nov	1702.10	33.95 ₹ 13,580	-12.1 -4840.00	21.96	1,887 7,54,800	208 83,200	851 3,40,400
27 Nov	1728.40	47.75 ₹ 19,100	-3.8 -1520.00	20.88	1,521 6,08,400	208 83,200	642 2,56,800
26 Nov	1736.70	52.25 ₹ 20,900	15.5 6200.00	21.27	3,760 15,04,000	260 1,04,000	440 1,76,000
25 Nov	1697.90	37.9 ₹ 15,160	6.5 2600.00	23.61	104 41,600	6 2,400	180 72,000
24 Nov	1679.60	31 ₹ 12,400	2.8 1120.00	22.86	95 38,000	24 9,600	174 69,600
21 Nov	1661.50	28.95 ₹ 11,580	-12.45 -4980.00	24.46	106 42,400	68 27,200	150 60,000
20 Nov	1692.60	43.1 ₹ 17,240	13.1 5240.00	23.65	91 36,400	58 23,200	78 31,200
19 Nov	1668.00	30 ₹ 12,000	-7.05 -2820.00	23.68	8 3,200	3 1,200	20 8,000
18 Nov	1679.80	37 ₹ 14,800	-11 -4400.00	23.89	7 2,800	0 0	23 9,200
17 Nov	1698.30	48 ₹ 19,200	8.5 3400.00	24.65	31 12,400	3 1,200	22 8,800
14 Nov	1673.40	39.5 ₹ 15,800	-14.5 -5800.00	23.05	8 3,200	-4 -1,600	19 7,600
13 Nov	1707.40	54 ₹ 21,600	-6.75 -2700.00	23.58	2 800	-1 -400	22 8,800
12 Nov	1718.80	60.75 ₹ 24,300	32.4 12960.00	24.14	36 14,400	22 8,800	24 9,600

For Max Financial Serv Ltd - strike price 1740 expiring on 30DEC2025

Delta for 1740 CE is 0.43

Historical price for 1740 CE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 24.1, which was 4.05 higher than the previous day. The implied volatity was 20.30, the open interest changed by -29 which decreased total open position to 722

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 19.95, which was 1 higher than the previous day. The implied volatity was 20.81, the open interest changed by 17 which increased total open position to 752

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 18.85, which was 1.5 higher than the previous day. The implied volatity was 20.95, the open interest changed by -34 which decreased total open position to 738

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 16.55, which was -4.15 lower than the previous day. The implied volatity was 20.01, the open interest changed by -18 which decreased total open position to 772

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 19.9, which was -0.7 lower than the previous day. The implied volatity was 19.88, the open interest changed by 0 which decreased total open position to 791

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 20.75, which was -1.55 lower than the previous day. The implied volatity was 20.17, the open interest changed by -42 which decreased total open position to 789

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 19.5, which was 3.95 higher than the previous day. The implied volatity was 20.36, the open interest changed by -109 which decreased total open position to 829

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 15.9, which was -10.5 lower than the previous day. The implied volatity was 21.43, the open interest changed by -93 which decreased total open position to 940

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 25.7, which was -11 lower than the previous day. The implied volatity was 22.45, the open interest changed by 160 which increased total open position to 1039

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 36, which was 2.75 higher than the previous day. The implied volatity was 20.72, the open interest changed by 29 which increased total open position to 879

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 33.95, which was -12.1 lower than the previous day. The implied volatity was 21.96, the open interest changed by 208 which increased total open position to 851

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 47.75, which was -3.8 lower than the previous day. The implied volatity was 20.88, the open interest changed by 208 which increased total open position to 642

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 52.25, which was 15.5 higher than the previous day. The implied volatity was 21.27, the open interest changed by 260 which increased total open position to 440

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 37.9, which was 6.5 higher than the previous day. The implied volatity was 23.61, the open interest changed by 6 which increased total open position to 180

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 31, which was 2.8 higher than the previous day. The implied volatity was 22.86, the open interest changed by 24 which increased total open position to 174

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 28.95, which was -12.45 lower than the previous day. The implied volatity was 24.46, the open interest changed by 68 which increased total open position to 150

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 43.1, which was 13.1 higher than the previous day. The implied volatity was 23.65, the open interest changed by 58 which increased total open position to 78

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 30, which was -7.05 lower than the previous day. The implied volatity was 23.68, the open interest changed by 3 which increased total open position to 20

On 18 Nov MFSL was trading at 1679.80. The strike last trading price was 37, which was -11 lower than the previous day. The implied volatity was 23.89, the open interest changed by 0 which decreased total open position to 23

On 17 Nov MFSL was trading at 1698.30. The strike last trading price was 48, which was 8.5 higher than the previous day. The implied volatity was 24.65, the open interest changed by 3 which increased total open position to 22

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 39.5, which was -14.5 lower than the previous day. The implied volatity was 23.05, the open interest changed by -4 which decreased total open position to 19

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 54, which was -6.75 lower than the previous day. The implied volatity was 23.58, the open interest changed by -1 which decreased total open position to 22

On 12 Nov MFSL was trading at 1718.80. The strike last trading price was 60.75, which was 32.4 higher than the previous day. The implied volatity was 24.14, the open interest changed by 22 which increased total open position to 24

MFSL 30DEC2025 1740 PE
Delta: -0.57 Vega: 1.50 Theta: -0.52 Gamma: 0.01
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	37.35 ₹ 14,940	-8.6 -3440.00	19.17	55 22,000	0 0	76 30,400
11 Dec	1703.60	45.95 ₹ 18,380	-8.7 -3480.00	18.56	13 5,200	-5 -2,000	77 30,800
10 Dec	1698.80	54.5 ₹ 21,800	-4.5 -1800.00	21.33	48 19,200	-2 -800	82 32,800
9 Dec	1690.90	59 ₹ 23,600	-0.3 -120.00	21.67	83 33,200	3 1,200	85 34,000
8 Dec	1695.30	59.75 ₹ 23,900	-3.05 -1220.00	25.06	116 46,400	17 6,800	83 33,200
5 Dec	1690.20	62.45 ₹ 24,980	-0.45 -180.00	23.46	9 3,600	-3 -1,200	67 26,800
4 Dec	1689.40	62.9 ₹ 25,160	-16.75 -6700.00	20.82	66 26,400	-18 -7,200	69 27,600
3 Dec	1664.80	79.65 ₹ 31,860	13.15 5260.00	22.47	7 2,800	2 800	86 34,400
2 Dec	1691.80	65.5 ₹ 26,200	11.95 4780.00	22.96	93 37,200	1 400	84 33,600
1 Dec	1713.40	53.3 ₹ 21,320	-6.6 -2640.00	25.27	28 11,200	7 2,800	82 32,800
28 Nov	1702.10	60.3 ₹ 24,120	16.5 6600.00	23.74	364 1,45,600	-8 -3,200	72 28,800
27 Nov	1728.40	43.7 ₹ 17,480	0.85 340.00	23.11	346 1,38,400	21 8,400	76 30,400
26 Nov	1736.70	41 ₹ 16,400	-174.6 -69840.00	22.65	105 42,000	53 21,200	53 21,200
25 Nov	1697.90	215.6 ₹ 86,240	0 0.00	-	0 0	0 0	0 0
24 Nov	1679.60	215.6 ₹ 86,240	0 0.00	-	0 0	0 0	0 0
21 Nov	1661.50	215.6 ₹ 86,240	0 0.00	-	0 0	0 0	0 0
20 Nov	1692.60	215.6 ₹ 86,240	0 0.00	-	0 0	0 0	0 0
19 Nov	1668.00	215.6 ₹ 86,240	0 0.00	-	0 0	0 0	0 0
18 Nov	1679.80	215.6 ₹ 86,240	0 0.00	-	0 0	0 0	0 0
17 Nov	1698.30	215.6 ₹ 86,240	0 0.00	-	0 0	0 0	0 0
14 Nov	1673.40	215.6 ₹ 86,240	0 0.00	-	0 0	0 0	0 0
13 Nov	1707.40	215.6 ₹ 86,240	0 0.00	-	0 0	0 0	0 0
12 Nov	1718.80	215.6 ₹ 86,240	0 0.00	0.04	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1740 expiring on 30DEC2025

Delta for 1740 PE is -0.57

Historical price for 1740 PE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 37.35, which was -8.6 lower than the previous day. The implied volatity was 19.17, the open interest changed by 0 which decreased total open position to 76

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 45.95, which was -8.7 lower than the previous day. The implied volatity was 18.56, the open interest changed by -5 which decreased total open position to 77

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 54.5, which was -4.5 lower than the previous day. The implied volatity was 21.33, the open interest changed by -2 which decreased total open position to 82

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 59, which was -0.3 lower than the previous day. The implied volatity was 21.67, the open interest changed by 3 which increased total open position to 85

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 59.75, which was -3.05 lower than the previous day. The implied volatity was 25.06, the open interest changed by 17 which increased total open position to 83

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 62.45, which was -0.45 lower than the previous day. The implied volatity was 23.46, the open interest changed by -3 which decreased total open position to 67

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 62.9, which was -16.75 lower than the previous day. The implied volatity was 20.82, the open interest changed by -18 which decreased total open position to 69

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 79.65, which was 13.15 higher than the previous day. The implied volatity was 22.47, the open interest changed by 2 which increased total open position to 86

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 65.5, which was 11.95 higher than the previous day. The implied volatity was 22.96, the open interest changed by 1 which increased total open position to 84

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 53.3, which was -6.6 lower than the previous day. The implied volatity was 25.27, the open interest changed by 7 which increased total open position to 82

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 60.3, which was 16.5 higher than the previous day. The implied volatity was 23.74, the open interest changed by -8 which decreased total open position to 72

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 43.7, which was 0.85 higher than the previous day. The implied volatity was 23.11, the open interest changed by 21 which increased total open position to 76

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 41, which was -174.6 lower than the previous day. The implied volatity was 22.65, the open interest changed by 53 which increased total open position to 53

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 215.6, 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 24 Nov MFSL was trading at 1679.60. The strike last trading price was 215.6, 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 21 Nov MFSL was trading at 1661.50. The strike last trading price was 215.6, 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 Nov MFSL was trading at 1692.60. The strike last trading price was 215.6, 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 Nov MFSL was trading at 1668.00. The strike last trading price was 215.6, 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 Nov MFSL was trading at 1679.80. The strike last trading price was 215.6, 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 17 Nov MFSL was trading at 1698.30. The strike last trading price was 215.6, 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 14 Nov MFSL was trading at 1673.40. The strike last trading price was 215.6, 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 13 Nov MFSL was trading at 1707.40. The strike last trading price was 215.6, 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 12 Nov MFSL was trading at 1718.80. The strike last trading price was 215.6, which was 0 lower than the previous day. The implied volatity was 0.04, 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

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