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 1760 CE
Delta: 0.34 Vega: 1.39 Theta: -0.95 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	17.1 ₹ 6,840	3.2 1280.00	20.51	377 1,50,800	22 8,800	293 1,17,200
11 Dec	1703.60	14 ₹ 5,600	0.95 380.00	20.94	282 1,12,800	-19 -7,600	276 1,10,400
10 Dec	1698.80	12.9 ₹ 5,160	0.5 200.00	20.79	823 3,29,200	12 4,800	297 1,18,800
9 Dec	1690.90	12 ₹ 4,800	-2.95 -1180.00	20.57	303 1,21,200	15 6,000	283 1,13,200
8 Dec	1695.30	15 ₹ 6,000	0.45 180.00	20.66	382 1,52,800	21 8,400	268 1,07,200
5 Dec	1690.20	14.9 ₹ 5,960	-1.6 -640.00	20.19	214 85,600	20 8,000	247 98,800
4 Dec	1689.40	15.25 ₹ 6,100	3.95 1580.00	21.21	189 75,600	5 2,000	233 93,200
3 Dec	1664.80	11.5 ₹ 4,600	-8.8 -3520.00	21.49	237 94,800	-39 -15,600	230 92,000

2 Dec	1691.80	20.3 ₹ 8,120	-8.85 -3540.00	22.94	286 1,14,400	19 7,600	270 1,08,000
1 Dec	1713.40	29 ₹ 11,600	2.7 1080.00	21.39	153 61,200	-15 -6,000	251 1,00,400
28 Nov	1702.10	26.85 ₹ 10,740	-10.05 -4020.00	22.11	534 2,13,600	100 40,000	266 1,06,400
27 Nov	1728.40	37.6 ₹ 15,040	-4.65 -1860.00	20.60	470 1,88,000	-8 -3,200	166 66,400
26 Nov	1736.70	43 ₹ 17,200	14.1 5640.00	21.60	966 3,86,400	131 52,400	172 68,800
25 Nov	1697.90	30.6 ₹ 12,240	4.85 1940.00	23.65	84 33,600	17 6,800	42 16,800
24 Nov	1679.60	25 ₹ 10,000	-3.95 -1580.00	23.11	38 15,200	16 6,400	27 10,800
21 Nov	1661.50	28.95 ₹ 11,580	-6.35 -2540.00	27.46	13 5,200	4 1,600	10 4,000
20 Nov	1692.60	35.3 ₹ 14,120	-5.7 -2280.00	23.62	7 2,800	5 2,000	5 2,000
19 Nov	1668.00	41 ₹ 16,400	0 0.00	3.44	0 0	0 0	0 0
18 Nov	1679.80	41 ₹ 16,400	0 0.00	2.93	0 0	0 0	0 0
17 Nov	1698.30	41 ₹ 16,400	0 0.00	1.94	0 0	0 0	0 0
14 Nov	1673.40	41 ₹ 16,400	0 0.00	2.59	0 0	0 0	0 0
13 Nov	1707.40	41 ₹ 16,400	0 0.00	1.50	0 0	0 0	0 0
12 Nov	1718.80	41 ₹ 16,400	0 0.00	0.84	0 0	0 0	0 0
15 Oct	1609.10	41 ₹ 16,400	0 0.00	-	0 0	0 0	0 0
14 Oct	1611.10	41 ₹ 16,400	0 0.00	3.83	0 0	0 0	0 0
13 Oct	1607.50	41 ₹ 16,400	0 0.00	-	0 0	0 0	0 0
10 Oct	1581.70	41 ₹ 16,400	0 0.00	4.53	0 0	0 0	0 0
9 Oct	1596.20	41 ₹ 16,400	0 0.00	-	0 0	0 0	0 0
8 Oct	1568.70	41 ₹ 16,400	0 0.00	4.97	0 0	0 0	0 0
7 Oct	1587.10	41 ₹ 16,400	0 0.00	-	0 0	0 0	0 0
6 Oct	1605.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1604.10	0 ₹ 0	0 0.00	3.62	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1760 expiring on 30DEC2025

Delta for 1760 CE is 0.34

Historical price for 1760 CE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 17.1, which was 3.2 higher than the previous day. The implied volatity was 20.51, the open interest changed by 22 which increased total open position to 293

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 14, which was 0.95 higher than the previous day. The implied volatity was 20.94, the open interest changed by -19 which decreased total open position to 276

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 12.9, which was 0.5 higher than the previous day. The implied volatity was 20.79, the open interest changed by 12 which increased total open position to 297

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 12, which was -2.95 lower than the previous day. The implied volatity was 20.57, the open interest changed by 15 which increased total open position to 283

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 15, which was 0.45 higher than the previous day. The implied volatity was 20.66, the open interest changed by 21 which increased total open position to 268

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 14.9, which was -1.6 lower than the previous day. The implied volatity was 20.19, the open interest changed by 20 which increased total open position to 247

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 15.25, which was 3.95 higher than the previous day. The implied volatity was 21.21, the open interest changed by 5 which increased total open position to 233

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 11.5, which was -8.8 lower than the previous day. The implied volatity was 21.49, the open interest changed by -39 which decreased total open position to 230

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 20.3, which was -8.85 lower than the previous day. The implied volatity was 22.94, the open interest changed by 19 which increased total open position to 270

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 29, which was 2.7 higher than the previous day. The implied volatity was 21.39, the open interest changed by -15 which decreased total open position to 251

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 26.85, which was -10.05 lower than the previous day. The implied volatity was 22.11, the open interest changed by 100 which increased total open position to 266

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 37.6, which was -4.65 lower than the previous day. The implied volatity was 20.60, the open interest changed by -8 which decreased total open position to 166

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 43, which was 14.1 higher than the previous day. The implied volatity was 21.60, the open interest changed by 131 which increased total open position to 172

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 30.6, which was 4.85 higher than the previous day. The implied volatity was 23.65, the open interest changed by 17 which increased total open position to 42

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 25, which was -3.95 lower than the previous day. The implied volatity was 23.11, the open interest changed by 16 which increased total open position to 27

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 28.95, which was -6.35 lower than the previous day. The implied volatity was 27.46, the open interest changed by 4 which increased total open position to 10

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 35.3, which was -5.7 lower than the previous day. The implied volatity was 23.62, the open interest changed by 5 which increased total open position to 5

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 3.44, 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 41, which was 0 lower than the previous day. The implied volatity was 2.93, 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 41, which was 0 lower than the previous day. The implied volatity was 1.94, 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 41, which was 0 lower than the previous day. The implied volatity was 2.59, 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 41, which was 0 lower than the previous day. The implied volatity was 1.50, 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 41, which was 0 lower than the previous day. The implied volatity was 0.84, the open interest changed by 0 which decreased total open position to 0

On 15 Oct MFSL was trading at 1609.10. The strike last trading price was 41, 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 Oct MFSL was trading at 1611.10. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0

On 13 Oct MFSL was trading at 1607.50. The strike last trading price was 41, 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 10 Oct MFSL was trading at 1581.70. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 4.53, the open interest changed by 0 which decreased total open position to 0

On 9 Oct MFSL was trading at 1596.20. The strike last trading price was 41, 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 8 Oct MFSL was trading at 1568.70. The strike last trading price was 41, which was 0 lower than the previous day. The implied volatity was 4.97, the open interest changed by 0 which decreased total open position to 0

On 7 Oct MFSL was trading at 1587.10. The strike last trading price was 41, 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 6 Oct MFSL was trading at 1605.40. The strike last trading price was 0, 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 Oct MFSL was trading at 1604.10. The strike last trading price was 0, which was 0 lower than the previous day. The implied volatity was 3.62, the open interest changed by 0 which decreased total open position to 0

MFSL 30DEC2025 1760 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	77.75 ₹ 31,100	-17.3 -6920.00	-	0 0	0 0	40 16,000
11 Dec	1703.60	77.75 ₹ 31,100	-17.3 -6920.00	-	0 0	0 0	40 16,000
10 Dec	1698.80	77.75 ₹ 31,100	-17.3 -6920.00	-	0 0	0 0	40 16,000
9 Dec	1690.90	77.75 ₹ 31,100	-17.3 -6920.00	-	0 0	0 0	0 0
8 Dec	1695.30	77.75 ₹ 31,100	-17.3 -6920.00	-	0 0	0 0	40 16,000
5 Dec	1690.20	77.75 ₹ 31,100	-17.3 -6920.00	24.60	20 8,000	-4 -1,600	40 16,000
4 Dec	1689.40	95 ₹ 38,000	22.4 8960.00	-	0 0	-2 -800	0 0
3 Dec	1664.80	95 ₹ 38,000	22.4 8960.00	22.58	11 4,400	-2 -800	44 17,600
2 Dec	1691.80	72.4 ₹ 28,960	17.15 6860.00	-	0 0	0 0	0 0
1 Dec	1713.40	72.4 ₹ 28,960	17.15 6860.00	-	0 0	2 800	0 0
28 Nov	1702.10	72.4 ₹ 28,960	17.15 6860.00	23.64	48 19,200	1 400	45 18,000
27 Nov	1728.40	55 ₹ 22,000	1.8 720.00	23.61	28 11,200	-4 -1,600	45 18,000
26 Nov	1736.70	51.2 ₹ 20,480	-28.8 -11520.00	22.79	118 47,200	42 16,800	49 19,600
25 Nov	1697.90	80 ₹ 32,000	-118.45 -47380.00	25.40	7 2,800	0 0	0 0
24 Nov	1679.60	198.45 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
21 Nov	1661.50	198.45 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
20 Nov	1692.60	198.45 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
19 Nov	1668.00	198.45 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
18 Nov	1679.80	198.45 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
17 Nov	1698.30	198.45 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
14 Nov	1673.40	198.45 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
13 Nov	1707.40	198.45 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
12 Nov	1718.80	198.45 ₹ 79,380	0 0.00	-	0 0	0 0	0 0
15 Oct	1609.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
14 Oct	1611.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
13 Oct	1607.50	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
10 Oct	1581.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
9 Oct	1596.20	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
8 Oct	1568.70	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
7 Oct	1587.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
6 Oct	1605.40	0 ₹ 0	0 0.00	-	0 0	0 0	0 0
3 Oct	1604.10	0 ₹ 0	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1760 expiring on 30DEC2025

Delta for 1760 PE is -

Historical price for 1760 PE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 77.75, which was -17.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 77.75, which was -17.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 77.75, which was -17.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 77.75, which was -17.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 77.75, which was -17.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 40

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 77.75, which was -17.3 lower than the previous day. The implied volatity was 24.60, the open interest changed by -4 which decreased total open position to 40

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 95, which was 22.4 higher than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 0

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 95, which was 22.4 higher than the previous day. The implied volatity was 22.58, the open interest changed by -2 which decreased total open position to 44

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 72.4, which was 17.15 higher 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 72.4, which was 17.15 higher than the previous day. The implied volatity was -, the open interest changed by 2 which increased total open position to 0

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 72.4, which was 17.15 higher than the previous day. The implied volatity was 23.64, the open interest changed by 1 which increased total open position to 45

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 55, which was 1.8 higher than the previous day. The implied volatity was 23.61, the open interest changed by -4 which decreased total open position to 45

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 51.2, which was -28.8 lower than the previous day. The implied volatity was 22.79, the open interest changed by 42 which increased total open position to 49

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 80, which was -118.45 lower than the previous day. The implied volatity was 25.40, 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 198.45, 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 198.45, 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 198.45, 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 198.45, 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 198.45, 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 198.45, 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 198.45, 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 198.45, 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 198.45, 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 15 Oct MFSL was trading at 1609.10. The strike last trading price was 0, 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 Oct MFSL was trading at 1611.10. The strike last trading price was 0, 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 Oct MFSL was trading at 1607.50. The strike last trading price was 0, 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 10 Oct MFSL was trading at 1581.70. The strike last trading price was 0, 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 9 Oct MFSL was trading at 1596.20. The strike last trading price was 0, 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 8 Oct MFSL was trading at 1568.70. The strike last trading price was 0, 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 7 Oct MFSL was trading at 1587.10. The strike last trading price was 0, 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 Oct MFSL was trading at 1604.10. The strike last trading price was 0, 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

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