MFSL
Max Financial Serv Ltd
Historical option data for MFSL
06 Mar 2026 04:12 PM IST
| MFSL 30-MAR-2026 1780 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.3
Vega: 1.52
Theta: -0.99
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 6 Mar | 1701.50 | 21.9 | -7.1 | 26.98 | 1 | 2 | 0 | |||||||||
| 5 Mar | 1748.60 | 29 | -12.5 | 19.82 | 2 | 1 | 8 | |||||||||
| 4 Mar | 1747.80 | 41.5 | -29.15 | 27.21 | 4 | 1 | 7 | |||||||||
| 2 Mar | 1806.80 | 70.65 | -3.7 | 24.74 | 4 | 2 | 6 | |||||||||
| 27 Feb | 1813.40 | 73.55 | 52.8 | 18.46 | 8 | 3 | 5 | |||||||||
| 26 Feb | 1856.90 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 25 Feb | 1854.70 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 24 Feb | 1841.90 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 23 Feb | 1870.00 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 1849.30 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 1832.00 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 1836.40 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 17 Feb | 1857.90 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 1848.30 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 13 Feb | 1824.90 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 12 Feb | 1813.50 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 1734.10 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 1747.20 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 1753.20 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 1704.60 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 5 Feb | 1701.50 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 4 Feb | 1708.20 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 3 Feb | 1674.70 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 2 Feb | 1641.60 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 1 Feb | 1620.00 | 20.75 | 1.6 | - | 0 | 0 | 2 | |||||||||
| 30 Jan | 1613.60 | 20.75 | 1.6 | 26.02 | 2 | 1 | 1 | |||||||||
For Max Financial Serv Ltd - strike price 1780 expiring on 30MAR2026
Delta for 1780 CE is 0.3
Historical price for 1780 CE is as follows
On 6 Mar MFSL was trading at 1701.50. The strike last trading price was 21.9, which was -7.1 lower than the previous day. The implied volatity was 26.98, the open interest changed by 2 which increased total open position to 0
On 5 Mar MFSL was trading at 1748.60. The strike last trading price was 29, which was -12.5 lower than the previous day. The implied volatity was 19.82, the open interest changed by 1 which increased total open position to 8
On 4 Mar MFSL was trading at 1747.80. The strike last trading price was 41.5, which was -29.15 lower than the previous day. The implied volatity was 27.21, the open interest changed by 1 which increased total open position to 7
On 2 Mar MFSL was trading at 1806.80. The strike last trading price was 70.65, which was -3.7 lower than the previous day. The implied volatity was 24.74, the open interest changed by 2 which increased total open position to 6
On 27 Feb MFSL was trading at 1813.40. The strike last trading price was 73.55, which was 52.8 higher than the previous day. The implied volatity was 18.46, the open interest changed by 3 which increased total open position to 5
On 26 Feb MFSL was trading at 1856.90. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 25 Feb MFSL was trading at 1854.70. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 24 Feb MFSL was trading at 1841.90. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 23 Feb MFSL was trading at 1870.00. The strike last trading price was 20.75, which was 1.6 higher 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 20.75, which was 1.6 higher 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 20.75, which was 1.6 higher 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 20.75, which was 1.6 higher 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 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb MFSL was trading at 1848.30. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb MFSL was trading at 1824.90. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb MFSL was trading at 1813.50. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 11 Feb MFSL was trading at 1734.10. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 10 Feb MFSL was trading at 1747.20. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 9 Feb MFSL was trading at 1753.20. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 6 Feb MFSL was trading at 1704.60. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 5 Feb MFSL was trading at 1701.50. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 4 Feb MFSL was trading at 1708.20. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 3 Feb MFSL was trading at 1674.70. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 2 Feb MFSL was trading at 1641.60. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 1 Feb MFSL was trading at 1620.00. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 30 Jan MFSL was trading at 1613.60. The strike last trading price was 20.75, which was 1.6 higher than the previous day. The implied volatity was 26.02, the open interest changed by 1 which increased total open position to 1
| MFSL 30MAR2026 1780 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -
Vega: -
Theta: -
Gamma: -
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 6 Mar | 1701.50 | 73.8 | 11.6 | - | 0 | 11 | 0 |
| 5 Mar | 1748.60 | 73.8 | 11.6 | 32.78 | 15 | 7 | 43 |
| 4 Mar | 1747.80 | 62.2 | 25.95 | 27.56 | 25 | -4 | 36 |
| 2 Mar | 1806.80 | 35.05 | 0.45 | 26.45 | 47 | 11 | 41 |
| 27 Feb | 1813.40 | 36.9 | 13.4 | 29.38 | 25 | 5 | 29 |
| 26 Feb | 1856.90 | 23.5 | 0.6 | 27.01 | 13 | 5 | 24 |
| 25 Feb | 1854.70 | 22.9 | -4.4 | 26.51 | 19 | 14 | 20 |
| 24 Feb | 1841.90 | 27.3 | -2.85 | 26.74 | 5 | 3 | 5 |
| 23 Feb | 1870.00 | 30.15 | -33 | - | 0 | 0 | 2 |
| 20 Feb | 1849.30 | 30.15 | -33 | - | 0 | 0 | 2 |
| 19 Feb | 1832.00 | 30.15 | -33 | - | 0 | 0 | 2 |
| 18 Feb | 1836.40 | 30.15 | -33 | 24.23 | 2 | -1 | 1 |
| 17 Feb | 1857.90 | 63.15 | -140.8 | - | 0 | 0 | 2 |
| 16 Feb | 1848.30 | 63.15 | -140.8 | - | 0 | 0 | 2 |
| 13 Feb | 1824.90 | 63.15 | -140.8 | - | 0 | 0 | 2 |
| 12 Feb | 1813.50 | 63.15 | -140.8 | 35.6 | 2 | 1 | 1 |
| 11 Feb | 1734.10 | 203.95 | 0 | 0.08 | 0 | 0 | 0 |
| 10 Feb | 1747.20 | 203.95 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1753.20 | 203.95 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1704.60 | 203.95 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1701.50 | 203.95 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1708.20 | 203.95 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1674.70 | 203.95 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1641.60 | 203.95 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1620.00 | 203.95 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1613.60 | 203.95 | 0 | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1780 expiring on 30MAR2026
Delta for 1780 PE is -
Historical price for 1780 PE is as follows
On 6 Mar MFSL was trading at 1701.50. The strike last trading price was 73.8, which was 11.6 higher than the previous day. The implied volatity was -, the open interest changed by 11 which increased total open position to 0
On 5 Mar MFSL was trading at 1748.60. The strike last trading price was 73.8, which was 11.6 higher than the previous day. The implied volatity was 32.78, the open interest changed by 7 which increased total open position to 43
On 4 Mar MFSL was trading at 1747.80. The strike last trading price was 62.2, which was 25.95 higher than the previous day. The implied volatity was 27.56, the open interest changed by -4 which decreased total open position to 36
On 2 Mar MFSL was trading at 1806.80. The strike last trading price was 35.05, which was 0.45 higher than the previous day. The implied volatity was 26.45, the open interest changed by 11 which increased total open position to 41
On 27 Feb MFSL was trading at 1813.40. The strike last trading price was 36.9, which was 13.4 higher than the previous day. The implied volatity was 29.38, the open interest changed by 5 which increased total open position to 29
On 26 Feb MFSL was trading at 1856.90. The strike last trading price was 23.5, which was 0.6 higher than the previous day. The implied volatity was 27.01, the open interest changed by 5 which increased total open position to 24
On 25 Feb MFSL was trading at 1854.70. The strike last trading price was 22.9, which was -4.4 lower than the previous day. The implied volatity was 26.51, the open interest changed by 14 which increased total open position to 20
On 24 Feb MFSL was trading at 1841.90. The strike last trading price was 27.3, which was -2.85 lower than the previous day. The implied volatity was 26.74, 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 30.15, which was -33 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 30.15, which was -33 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 30.15, which was -33 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 30.15, which was -33 lower than the previous day. The implied volatity was 24.23, the open interest changed by -1 which decreased total open position to 1
On 17 Feb MFSL was trading at 1857.90. The strike last trading price was 63.15, which was -140.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 16 Feb MFSL was trading at 1848.30. The strike last trading price was 63.15, which was -140.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 13 Feb MFSL was trading at 1824.90. The strike last trading price was 63.15, which was -140.8 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2
On 12 Feb MFSL was trading at 1813.50. The strike last trading price was 63.15, which was -140.8 lower than the previous day. The implied volatity was 35.6, the open interest changed by 1 which increased total open position to 1
On 11 Feb MFSL was trading at 1734.10. The strike last trading price was 203.95, which was 0 lower than the previous day. The implied volatity was 0.08, 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 203.95, 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 Feb MFSL was trading at 1753.20. The strike last trading price was 203.95, 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 Feb MFSL was trading at 1704.60. The strike last trading price was 203.95, 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 203.95, 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 203.95, 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 203.95, 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 203.95, 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 203.95, 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 203.95, 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
