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 1780 CE
Delta: 0.25 Vega: 1.22 Theta: -0.82 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	11.7 ₹ 4,680	2.35 940.00	20.63	205 82,000	-27 -10,800	221 88,400
11 Dec	1703.60	9.55 ₹ 3,820	0.65 260.00	21.07	123 49,200	-1 -400	250 1,00,000

10 Dec	1698.80	8.9 ₹ 3,560	0.15 60.00	21.02	107 42,800	7 2,800	251 1,00,400
9 Dec	1690.90	8.9 ₹ 3,560	-1.85 -740.00	21.37	179 71,600	-29 -11,600	245 98,000
8 Dec	1695.30	10.6 ₹ 4,240	0.3 120.00	20.87	227 90,800	11 4,400	274 1,09,600
5 Dec	1690.20	10.5 ₹ 4,200	-1.45 -580.00	20.27	87 34,800	1 400	263 1,05,200
4 Dec	1689.40	11.8 ₹ 4,720	3.75 1500.00	21.92	165 66,000	-5 -2,000	262 1,04,800
3 Dec	1664.80	7.95 ₹ 3,180	-7.5 -3000.00	21.36	336 1,34,400	140 56,000	267 1,06,800
2 Dec	1691.80	15.4 ₹ 6,160	-7.1 -2840.00	23.05	334 1,33,600	23 9,200	198 79,200
1 Dec	1713.40	22.15 ₹ 8,860	1.95 780.00	21.41	95 38,000	14 5,600	175 70,000
28 Nov	1702.10	20 ₹ 8,000	-9.1 -3640.00	21.70	319 1,27,600	20 8,000	211 84,400
27 Nov	1728.40	30.65 ₹ 12,260	-3.3 -1320.00	21.19	147 58,800	6 2,400	191 76,400
26 Nov	1736.70	34.2 ₹ 13,680	11.2 4480.00	21.50	227 90,800	22 8,800	185 74,000
25 Nov	1697.90	24.05 ₹ 9,620	4 1600.00	23.50	90 36,000	7 2,800	166 66,400
24 Nov	1679.60	19.15 ₹ 7,660	-2.05 -820.00	22.86	275 1,10,000	136 54,400	159 63,600
21 Nov	1661.50	21.2 ₹ 8,480	-2.8 -1120.00	26.31	3 1,200	1 400	24 9,600
20 Nov	1692.60	24 ₹ 9,600	-4.5 -1800.00	-	0 0	0 0	0 0
19 Nov	1668.00	24 ₹ 9,600	-4.5 -1800.00	26.32	1 400	0 0	23 9,200
18 Nov	1679.80	28.5 ₹ 11,400	2.5 1000.00	25.92	5 2,000	3 1,200	23 9,200
17 Nov	1698.30	26 ₹ 10,400	-12 -4800.00	-	0 0	0 0	0 0
14 Nov	1673.40	26 ₹ 10,400	-12 -4800.00	22.87	4 1,600	0 0	20 8,000
13 Nov	1707.40	38 ₹ 15,200	-11.3 -4520.00	24.43	18 7,200	6 2,400	21 8,400
12 Nov	1718.80	49.3 ₹ 19,720	36.5 14600.00	26.64	19 7,600	15 6,000	15 6,000

For Max Financial Serv Ltd - strike price 1780 expiring on 30DEC2025

Delta for 1780 CE is 0.25

Historical price for 1780 CE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 11.7, which was 2.35 higher than the previous day. The implied volatity was 20.63, the open interest changed by -27 which decreased total open position to 221

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 9.55, which was 0.65 higher than the previous day. The implied volatity was 21.07, the open interest changed by -1 which decreased total open position to 250

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 8.9, which was 0.15 higher than the previous day. The implied volatity was 21.02, the open interest changed by 7 which increased total open position to 251

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 8.9, which was -1.85 lower than the previous day. The implied volatity was 21.37, the open interest changed by -29 which decreased total open position to 245

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 10.6, which was 0.3 higher than the previous day. The implied volatity was 20.87, the open interest changed by 11 which increased total open position to 274

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 10.5, which was -1.45 lower than the previous day. The implied volatity was 20.27, the open interest changed by 1 which increased total open position to 263

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 11.8, which was 3.75 higher than the previous day. The implied volatity was 21.92, the open interest changed by -5 which decreased total open position to 262

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 7.95, which was -7.5 lower than the previous day. The implied volatity was 21.36, the open interest changed by 140 which increased total open position to 267

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 15.4, which was -7.1 lower than the previous day. The implied volatity was 23.05, the open interest changed by 23 which increased total open position to 198

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 22.15, which was 1.95 higher than the previous day. The implied volatity was 21.41, the open interest changed by 14 which increased total open position to 175

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 20, which was -9.1 lower than the previous day. The implied volatity was 21.70, the open interest changed by 20 which increased total open position to 211

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 30.65, which was -3.3 lower than the previous day. The implied volatity was 21.19, the open interest changed by 6 which increased total open position to 191

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 34.2, which was 11.2 higher than the previous day. The implied volatity was 21.50, the open interest changed by 22 which increased total open position to 185

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 24.05, which was 4 higher than the previous day. The implied volatity was 23.50, the open interest changed by 7 which increased total open position to 166

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 19.15, which was -2.05 lower than the previous day. The implied volatity was 22.86, the open interest changed by 136 which increased total open position to 159

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 21.2, which was -2.8 lower than the previous day. The implied volatity was 26.31, the open interest changed by 1 which increased total open position to 24

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 24, which was -4.5 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 24, which was -4.5 lower than the previous day. The implied volatity was 26.32, the open interest changed by 0 which decreased total open position to 23

On 18 Nov MFSL was trading at 1679.80. The strike last trading price was 28.5, which was 2.5 higher than the previous day. The implied volatity was 25.92, the open interest changed by 3 which increased total open position to 23

On 17 Nov MFSL was trading at 1698.30. The strike last trading price was 26, which was -12 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 26, which was -12 lower than the previous day. The implied volatity was 22.87, the open interest changed by 0 which decreased total open position to 20

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 38, which was -11.3 lower than the previous day. The implied volatity was 24.43, the open interest changed by 6 which increased total open position to 21

On 12 Nov MFSL was trading at 1718.80. The strike last trading price was 49.3, which was 36.5 higher than the previous day. The implied volatity was 26.64, the open interest changed by 15 which increased total open position to 15

MFSL 30DEC2025 1780 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	73.45 ₹ 29,380	-18.95 -7580.00	-	0 0	0 0	9 3,600
11 Dec	1703.60	73.45 ₹ 29,380	-18.95 -7580.00	-	0 0	0 0	9 3,600
10 Dec	1698.80	73.45 ₹ 29,380	-18.95 -7580.00	-	5 2,000	-2 -800	10 4,000
9 Dec	1690.90	92.4 ₹ 36,960	-1.5 -600.00	24.56	13 5,200	3 1,200	12 4,800
8 Dec	1695.30	93.9 ₹ 37,560	-156.1 -62440.00	29.66	9 3,600	0 0	0 0
5 Dec	1690.20	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
4 Dec	1689.40	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
3 Dec	1664.80	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
2 Dec	1691.80	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
1 Dec	1713.40	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
28 Nov	1702.10	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
27 Nov	1728.40	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
26 Nov	1736.70	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
25 Nov	1697.90	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
24 Nov	1679.60	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
21 Nov	1661.50	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
20 Nov	1692.60	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
19 Nov	1668.00	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
18 Nov	1679.80	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
17 Nov	1698.30	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
14 Nov	1673.40	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
13 Nov	1707.40	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0
12 Nov	1718.80	250 ₹ 1,00,000	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1780 expiring on 30DEC2025

Delta for 1780 PE is -

Historical price for 1780 PE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 73.45, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 73.45, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 9

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 73.45, which was -18.95 lower than the previous day. The implied volatity was -, the open interest changed by -2 which decreased total open position to 10

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 92.4, which was -1.5 lower than the previous day. The implied volatity was 24.56, the open interest changed by 3 which increased total open position to 12

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 93.9, which was -156.1 lower than the previous day. The implied volatity was 29.66, the open interest changed by 0 which decreased total open position to 0

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 250, 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 Dec MFSL was trading at 1689.40. The strike last trading price was 250, 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 Dec MFSL was trading at 1664.80. The strike last trading price was 250, 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 Dec MFSL was trading at 1691.80. The strike last trading price was 250, 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 Dec MFSL was trading at 1713.40. The strike last trading price was 250, 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 28 Nov MFSL was trading at 1702.10. The strike last trading price was 250, 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 27 Nov MFSL was trading at 1728.40. The strike last trading price was 250, 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 26 Nov MFSL was trading at 1736.70. The strike last trading price was 250, 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 25 Nov MFSL was trading at 1697.90. The strike last trading price was 250, 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 250, 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 250, 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 250, 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 250, 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 250, 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 250, 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 250, 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 250, 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 250, 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