MFSL
Max Financial Serv Ltd
Historical option data for MFSL
13 Mar 2026 04:12 PM IST
| MFSL 30-MAR-2026 1740 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.18
Vega: 0.94
Theta: -0.91
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 13 Mar | 1628.10 | 10.35 | -17.7 | 30.16 | 425 | 62 | 220 | |||||||||
| 12 Mar | 1696.20 | 29 | -14.7 | 27.74 | 312 | -24 | 163 | |||||||||
| 11 Mar | 1725.50 | 41.25 | -7.5 | 28.99 | 799 | 90 | 184 | |||||||||
| 10 Mar | 1733.20 | 50.95 | 13.7 | 30.63 | 329 | 4 | 92 | |||||||||
| 9 Mar | 1707.60 | 37.9 | 4.05 | 30.07 | 320 | 16 | 89 | |||||||||
| 6 Mar | 1701.50 | 34.5 | -20.65 | 25.33 | 232 | 34 | 72 | |||||||||
| 5 Mar | 1748.60 | 56.6 | -3.4 | 27.22 | 110 | 33 | 40 | |||||||||
| 4 Mar | 1747.80 | 60 | -32 | 26.79 | 13 | 3 | 7 | |||||||||
| 2 Mar | 1806.80 | 92 | -48 | 21.25 | 1 | 0 | 4 | |||||||||
| 27 Feb | 1813.40 | 140 | 13 | - | 0 | 0 | 4 | |||||||||
| 26 Feb | 1856.90 | 140 | 13 | - | 0 | 0 | 4 | |||||||||
| 25 Feb | 1854.70 | 140 | 13 | - | 3 | 0 | 4 | |||||||||
| 24 Feb | 1841.90 | 140 | 13 | 29.22 | 3 | 0 | 1 | |||||||||
| 23 Feb | 1870.00 | 127 | 98.55 | - | 0 | 0 | 1 | |||||||||
| 20 Feb | 1849.30 | 127 | 98.55 | - | 0 | 0 | 1 | |||||||||
| 19 Feb | 1832.00 | 127 | 98.55 | - | 0 | 0 | 1 | |||||||||
| 18 Feb | 1836.40 | 127 | 98.55 | 25.42 | 1 | 0 | 1 | |||||||||
| 17 Feb | 1857.90 | 28.45 | 1.9 | - | 0 | 0 | 1 | |||||||||
| 16 Feb | 1848.30 | 28.45 | 1.9 | - | 0 | 0 | 1 | |||||||||
| 13 Feb | 1824.90 | 28.45 | 1.9 | - | 0 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 12 Feb | 1813.50 | 28.45 | 1.9 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 1734.10 | 28.45 | 1.9 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 1747.20 | 28.45 | 1.9 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 1753.20 | 28.45 | 1.9 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 1704.60 | 28.45 | 1.9 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 1701.50 | 28.45 | 1.9 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 1708.20 | 28.45 | 1.9 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 1674.70 | 28.45 | 1.9 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 1641.60 | 28.45 | 1.9 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 1620.00 | 28.45 | 1.9 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 1613.60 | 28.45 | 1.9 | 25.48 | 1 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1740 expiring on 30MAR2026
Delta for 1740 CE is 0.18
Historical price for 1740 CE is as follows
On 13 Mar MFSL was trading at 1628.10. The strike last trading price was 10.35, which was -17.7 lower than the previous day. The implied volatity was 30.16, the open interest changed by 62 which increased total open position to 220
On 12 Mar MFSL was trading at 1696.20. The strike last trading price was 29, which was -14.7 lower than the previous day. The implied volatity was 27.74, the open interest changed by -24 which decreased total open position to 163
On 11 Mar MFSL was trading at 1725.50. The strike last trading price was 41.25, which was -7.5 lower than the previous day. The implied volatity was 28.99, the open interest changed by 90 which increased total open position to 184
On 10 Mar MFSL was trading at 1733.20. The strike last trading price was 50.95, which was 13.7 higher than the previous day. The implied volatity was 30.63, the open interest changed by 4 which increased total open position to 92
On 9 Mar MFSL was trading at 1707.60. The strike last trading price was 37.9, which was 4.05 higher than the previous day. The implied volatity was 30.07, the open interest changed by 16 which increased total open position to 89
On 6 Mar MFSL was trading at 1701.50. The strike last trading price was 34.5, which was -20.65 lower than the previous day. The implied volatity was 25.33, the open interest changed by 34 which increased total open position to 72
On 5 Mar MFSL was trading at 1748.60. The strike last trading price was 56.6, which was -3.4 lower than the previous day. The implied volatity was 27.22, the open interest changed by 33 which increased total open position to 40
On 4 Mar MFSL was trading at 1747.80. The strike last trading price was 60, which was -32 lower than the previous day. The implied volatity was 26.79, the open interest changed by 3 which increased total open position to 7
On 2 Mar MFSL was trading at 1806.80. The strike last trading price was 92, which was -48 lower than the previous day. The implied volatity was 21.25, the open interest changed by 0 which decreased total open position to 4
On 27 Feb MFSL was trading at 1813.40. The strike last trading price was 140, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 26 Feb MFSL was trading at 1856.90. The strike last trading price was 140, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 25 Feb MFSL was trading at 1854.70. The strike last trading price was 140, which was 13 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 4
On 24 Feb MFSL was trading at 1841.90. The strike last trading price was 140, which was 13 higher than the previous day. The implied volatity was 29.22, the open interest changed by 0 which decreased total open position to 1
On 23 Feb MFSL was trading at 1870.00. The strike last trading price was 127, which was 98.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 20 Feb MFSL was trading at 1849.30. The strike last trading price was 127, which was 98.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Feb MFSL was trading at 1832.00. The strike last trading price was 127, which was 98.55 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 18 Feb MFSL was trading at 1836.40. The strike last trading price was 127, which was 98.55 higher than the previous day. The implied volatity was 25.42, the open interest changed by 0 which decreased total open position to 1
On 17 Feb MFSL was trading at 1857.90. The strike last trading price was 28.45, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Feb MFSL was trading at 1848.30. The strike last trading price was 28.45, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb MFSL was trading at 1824.90. The strike last trading price was 28.45, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb MFSL was trading at 1813.50. The strike last trading price was 28.45, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb MFSL was trading at 1734.10. The strike last trading price was 28.45, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb MFSL was trading at 1747.20. The strike last trading price was 28.45, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb MFSL was trading at 1753.20. The strike last trading price was 28.45, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb MFSL was trading at 1704.60. The strike last trading price was 28.45, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb MFSL was trading at 1701.50. The strike last trading price was 28.45, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb MFSL was trading at 1708.20. The strike last trading price was 28.45, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb MFSL was trading at 1674.70. The strike last trading price was 28.45, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb MFSL was trading at 1641.60. The strike last trading price was 28.45, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb MFSL was trading at 1620.00. The strike last trading price was 28.45, which was 1.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan MFSL was trading at 1613.60. The strike last trading price was 28.45, which was 1.9 higher than the previous day. The implied volatity was 25.48, the open interest changed by 0 which decreased total open position to 0
| MFSL 30MAR2026 1740 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.78
Vega: 1.04
Theta: -0.68
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 13 Mar | 1628.10 | 116.75 | 51 | 34.68 | 44 | 0 | 46 |
| 12 Mar | 1696.20 | 65.75 | 11.45 | 32.57 | 28 | -3 | 44 |
| 11 Mar | 1725.50 | 56.4 | 9.95 | 33 | 126 | -22 | 46 |
| 10 Mar | 1733.20 | 46.35 | -21 | 29.52 | 31 | 7 | 68 |
| 9 Mar | 1707.60 | 68.1 | 1.1 | 33.28 | 38 | -5 | 61 |
| 6 Mar | 1701.50 | 67 | 25.45 | 31.58 | 33 | 6 | 66 |
| 5 Mar | 1748.60 | 42.8 | -3.2 | 27.32 | 119 | 30 | 61 |
| 4 Mar | 1747.80 | 46 | 22.6 | 29.88 | 1 | 0 | 30 |
| 2 Mar | 1806.80 | 23.4 | 10.25 | 27.57 | 8 | 2 | 30 |
| 27 Feb | 1813.40 | 13.15 | -3.05 | - | 9 | 0 | 28 |
| 26 Feb | 1856.90 | 13.15 | -3.05 | 26.27 | 9 | 0 | 29 |
| 25 Feb | 1854.70 | 16.2 | -1.3 | 28.21 | 31 | 21 | 27 |
| 24 Feb | 1841.90 | 17.5 | -1.5 | 27.12 | 4 | 3 | 5 |
| 23 Feb | 1870.00 | 19 | -6.3 | - | 0 | 0 | 2 |
| 20 Feb | 1849.30 | 19 | -6.3 | - | 0 | 0 | 2 |
| 19 Feb | 1832.00 | 19 | -6.3 | - | 0 | 0 | 2 |
| 18 Feb | 1836.40 | 19 | -6.3 | - | 0 | 0 | 2 |
| 17 Feb | 1857.90 | 19 | -6.3 | 27.94 | 2 | 0 | 1 |
| 16 Feb | 1848.30 | 25.3 | -146.45 | 29.75 | 1 | 0 | 0 |
| 13 Feb | 1824.90 | 171.75 | 0 | 4.81 | 0 | 0 | 0 |
| 12 Feb | 1813.50 | 171.75 | 0 | 4.13 | 0 | 0 | 0 |
| 11 Feb | 1734.10 | 171.75 | 0 | 0.18 | 0 | 0 | 0 |
| 10 Feb | 1747.20 | 171.75 | 0 | 1.29 | 0 | 0 | 0 |
| 9 Feb | 1753.20 | 171.75 | 0 | 1.61 | 0 | 0 | 0 |
| 6 Feb | 1704.60 | 171.75 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1701.50 | 171.75 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1708.20 | 171.75 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1674.70 | 171.75 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1641.60 | 171.75 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1620.00 | 171.75 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1613.60 | 171.75 | 0 | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1740 expiring on 30MAR2026
Delta for 1740 PE is -0.78
Historical price for 1740 PE is as follows
On 13 Mar MFSL was trading at 1628.10. The strike last trading price was 116.75, which was 51 higher than the previous day. The implied volatity was 34.68, the open interest changed by 0 which decreased total open position to 46
On 12 Mar MFSL was trading at 1696.20. The strike last trading price was 65.75, which was 11.45 higher than the previous day. The implied volatity was 32.57, the open interest changed by -3 which decreased total open position to 44
On 11 Mar MFSL was trading at 1725.50. The strike last trading price was 56.4, which was 9.95 higher than the previous day. The implied volatity was 33, the open interest changed by -22 which decreased total open position to 46
On 10 Mar MFSL was trading at 1733.20. The strike last trading price was 46.35, which was -21 lower than the previous day. The implied volatity was 29.52, the open interest changed by 7 which increased total open position to 68
On 9 Mar MFSL was trading at 1707.60. The strike last trading price was 68.1, which was 1.1 higher than the previous day. The implied volatity was 33.28, the open interest changed by -5 which decreased total open position to 61
On 6 Mar MFSL was trading at 1701.50. The strike last trading price was 67, which was 25.45 higher than the previous day. The implied volatity was 31.58, the open interest changed by 6 which increased total open position to 66
On 5 Mar MFSL was trading at 1748.60. The strike last trading price was 42.8, which was -3.2 lower than the previous day. The implied volatity was 27.32, the open interest changed by 30 which increased total open position to 61
On 4 Mar MFSL was trading at 1747.80. The strike last trading price was 46, which was 22.6 higher than the previous day. The implied volatity was 29.88, the open interest changed by 0 which decreased total open position to 30
On 2 Mar MFSL was trading at 1806.80. The strike last trading price was 23.4, which was 10.25 higher than the previous day. The implied volatity was 27.57, the open interest changed by 2 which increased total open position to 30
On 27 Feb MFSL was trading at 1813.40. The strike last trading price was 13.15, which was -3.05 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 28
On 26 Feb MFSL was trading at 1856.90. The strike last trading price was 13.15, which was -3.05 lower than the previous day. The implied volatity was 26.27, the open interest changed by 0 which decreased total open position to 29
On 25 Feb MFSL was trading at 1854.70. The strike last trading price was 16.2, which was -1.3 lower than the previous day. The implied volatity was 28.21, the open interest changed by 21 which increased total open position to 27
On 24 Feb MFSL was trading at 1841.90. The strike last trading price was 17.5, which was -1.5 lower than the previous day. The implied volatity was 27.12, the open interest changed by 3 which increased total open position to 5
On 23 Feb MFSL was trading at 1870.00. The strike last trading price was 19, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 20 Feb MFSL was trading at 1849.30. The strike last trading price was 19, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 19 Feb MFSL was trading at 1832.00. The strike last trading price was 19, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 18 Feb MFSL was trading at 1836.40. The strike last trading price was 19, which was -6.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 17 Feb MFSL was trading at 1857.90. The strike last trading price was 19, which was -6.3 lower than the previous day. The implied volatity was 27.94, the open interest changed by 0 which decreased total open position to 1
On 16 Feb MFSL was trading at 1848.30. The strike last trading price was 25.3, which was -146.45 lower than the previous day. The implied volatity was 29.75, the open interest changed by 0 which decreased total open position to 0
On 13 Feb MFSL was trading at 1824.90. The strike last trading price was 171.75, which was 0 lower than the previous day. The implied volatity was 4.81, the open interest changed by 0 which decreased total open position to 0
On 12 Feb MFSL was trading at 1813.50. The strike last trading price was 171.75, which was 0 lower than the previous day. The implied volatity was 4.13, the open interest changed by 0 which decreased total open position to 0
On 11 Feb MFSL was trading at 1734.10. The strike last trading price was 171.75, which was 0 lower than the previous day. The implied volatity was 0.18, 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 171.75, which was 0 lower than the previous day. The implied volatity was 1.29, 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 171.75, which was 0 lower than the previous day. The implied volatity was 1.61, 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 171.75, 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 5 Feb MFSL was trading at 1701.50. The strike last trading price was 171.75, 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 4 Feb MFSL was trading at 1708.20. The strike last trading price was 171.75, 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 3 Feb MFSL was trading at 1674.70. The strike last trading price was 171.75, 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 2 Feb MFSL was trading at 1641.60. The strike last trading price was 171.75, 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 171.75, 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 171.75, 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
