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 1800 CE
Delta: 0.19 Vega: 1.03 Theta: -0.67 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	7.8 ₹ 3,120	1.35 540.00	20.33	403 1,61,200	12 4,800	645 2,58,000
11 Dec	1703.60	6.7 ₹ 2,680	0.45 180.00	21.58	661 2,64,400	-5 -2,000	635 2,54,000
10 Dec	1698.80	5.95 ₹ 2,380	-0.25 -100.00	20.63	920 3,68,000	83 33,200	640 2,56,000
9 Dec	1690.90	6 ₹ 2,400	-1.65 -660.00	21.48	414 1,65,600	33 13,200	557 2,22,800
8 Dec	1695.30	7.5 ₹ 3,000	-0.15 -60.00	21.23	786 3,14,400	4 1,600	525 2,10,000
5 Dec	1690.20	7.7 ₹ 3,080	-1.1 -440.00	20.79	650 2,60,000	67 26,800	515 2,06,000
4 Dec	1689.40	8.6 ₹ 3,440	2.7 1080.00	22.15	461 1,84,400	78 31,200	446 1,78,400
3 Dec	1664.80	5.9 ₹ 2,360	-5.65 -2260.00	21.85	393 1,57,200	-9 -3,600	368 1,47,200

2 Dec	1691.80	11.65 ₹ 4,660	-5.75 -2300.00	23.26	560 2,24,000	48 19,200	377 1,50,800
1 Dec	1713.40	17.45 ₹ 6,980	1.8 720.00	21.95	272 1,08,800	6 2,400	333 1,33,200
28 Nov	1702.10	16 ₹ 6,400	-6.55 -2620.00	22.29	514 2,05,600	46 18,400	328 1,31,200
27 Nov	1728.40	23.75 ₹ 9,500	-2.9 -1160.00	21.16	545 2,18,000	1 400	284 1,13,600
26 Nov	1736.70	27.05 ₹ 10,820	9.3 3720.00	21.56	937 3,74,800	84 33,600	282 1,12,800
25 Nov	1697.90	18.1 ₹ 7,240	1.75 700.00	23.06	349 1,39,600	-15 -6,000	201 80,400
24 Nov	1679.60	15.7 ₹ 6,280	0.9 360.00	23.46	297 1,18,800	75 30,000	214 85,600
21 Nov	1661.50	14.5 ₹ 5,800	-7.6 -3040.00	24.45	238 95,200	25 10,000	134 53,600
20 Nov	1692.60	23 ₹ 9,200	5.35 2140.00	23.63	268 1,07,200	63 25,200	108 43,200
19 Nov	1668.00	17.65 ₹ 7,060	-4.65 -1860.00	24.41	33 13,200	4 1,600	45 18,000
18 Nov	1679.80	22.6 ₹ 9,040	-1.6 -640.00	25.53	31 12,400	25 10,000	42 16,800
17 Nov	1698.30	24.2 ₹ 9,680	5.8 2320.00	23.18	13 5,200	6 2,400	17 6,800
14 Nov	1673.40	18.4 ₹ 7,360	-12.6 -5040.00	21.57	2 800	1 400	10 4,000
13 Nov	1707.40	31 ₹ 12,400	-6.7 -2680.00	24.18	6 2,400	1 400	6 2,400
12 Nov	1718.80	37.35 ₹ 14,940	5 2000.00	24.52	5 2,000	3 1,200	3 1,200
15 Oct	1609.10	32.35 ₹ 12,940	0 0.00	-	0 0	0 0	0 0
14 Oct	1611.10	32.35 ₹ 12,940	0 0.00	5.03	0 0	0 0	0 0
13 Oct	1607.50	32.35 ₹ 12,940	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	4.76	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1800 expiring on 30DEC2025

Delta for 1800 CE is 0.19

Historical price for 1800 CE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 7.8, which was 1.35 higher than the previous day. The implied volatity was 20.33, the open interest changed by 12 which increased total open position to 645

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 6.7, which was 0.45 higher than the previous day. The implied volatity was 21.58, the open interest changed by -5 which decreased total open position to 635

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 5.95, which was -0.25 lower than the previous day. The implied volatity was 20.63, the open interest changed by 83 which increased total open position to 640

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 6, which was -1.65 lower than the previous day. The implied volatity was 21.48, the open interest changed by 33 which increased total open position to 557

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 7.5, which was -0.15 lower than the previous day. The implied volatity was 21.23, the open interest changed by 4 which increased total open position to 525

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 7.7, which was -1.1 lower than the previous day. The implied volatity was 20.79, the open interest changed by 67 which increased total open position to 515

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 8.6, which was 2.7 higher than the previous day. The implied volatity was 22.15, the open interest changed by 78 which increased total open position to 446

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 5.9, which was -5.65 lower than the previous day. The implied volatity was 21.85, the open interest changed by -9 which decreased total open position to 368

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 11.65, which was -5.75 lower than the previous day. The implied volatity was 23.26, the open interest changed by 48 which increased total open position to 377

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 17.45, which was 1.8 higher than the previous day. The implied volatity was 21.95, the open interest changed by 6 which increased total open position to 333

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 16, which was -6.55 lower than the previous day. The implied volatity was 22.29, the open interest changed by 46 which increased total open position to 328

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 23.75, which was -2.9 lower than the previous day. The implied volatity was 21.16, the open interest changed by 1 which increased total open position to 284

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 27.05, which was 9.3 higher than the previous day. The implied volatity was 21.56, the open interest changed by 84 which increased total open position to 282

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 18.1, which was 1.75 higher than the previous day. The implied volatity was 23.06, the open interest changed by -15 which decreased total open position to 201

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 15.7, which was 0.9 higher than the previous day. The implied volatity was 23.46, the open interest changed by 75 which increased total open position to 214

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 14.5, which was -7.6 lower than the previous day. The implied volatity was 24.45, the open interest changed by 25 which increased total open position to 134

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 23, which was 5.35 higher than the previous day. The implied volatity was 23.63, the open interest changed by 63 which increased total open position to 108

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 17.65, which was -4.65 lower than the previous day. The implied volatity was 24.41, the open interest changed by 4 which increased total open position to 45

On 18 Nov MFSL was trading at 1679.80. The strike last trading price was 22.6, which was -1.6 lower than the previous day. The implied volatity was 25.53, the open interest changed by 25 which increased total open position to 42

On 17 Nov MFSL was trading at 1698.30. The strike last trading price was 24.2, which was 5.8 higher than the previous day. The implied volatity was 23.18, the open interest changed by 6 which increased total open position to 17

On 14 Nov MFSL was trading at 1673.40. The strike last trading price was 18.4, which was -12.6 lower than the previous day. The implied volatity was 21.57, the open interest changed by 1 which increased total open position to 10

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 31, which was -6.7 lower than the previous day. The implied volatity was 24.18, the open interest changed by 1 which increased total open position to 6

On 12 Nov MFSL was trading at 1718.80. The strike last trading price was 37.35, which was 5 higher than the previous day. The implied volatity was 24.52, the open interest changed by 3 which increased total open position to 3

On 15 Oct MFSL was trading at 1609.10. The strike last trading price was 32.35, 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 32.35, which was 0 lower than the previous day. The implied volatity was 5.03, 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 32.35, 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 4.76, the open interest changed by 0 which decreased total open position to 0

MFSL 30DEC2025 1800 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	131.65 ₹ 52,660	19.25 7700.00	-	0 0	0 0	19 7,600
11 Dec	1703.60	131.65 ₹ 52,660	19.25 7700.00	-	0 0	0 0	19 7,600
10 Dec	1698.80	131.65 ₹ 52,660	19.25 7700.00	-	0 0	0 0	19 7,600
9 Dec	1690.90	131.65 ₹ 52,660	19.25 7700.00	-	0 0	0 0	0 0
8 Dec	1695.30	131.65 ₹ 52,660	19.25 7700.00	-	0 0	0 0	19 7,600
5 Dec	1690.20	131.65 ₹ 52,660	19.25 7700.00	-	0 0	0 0	0 0
4 Dec	1689.40	131.65 ₹ 52,660	19.25 7700.00	-	0 0	0 0	0 0
3 Dec	1664.80	131.65 ₹ 52,660	19.25 7700.00	25.75	4 1,600	0 0	19 7,600
2 Dec	1691.80	112.4 ₹ 44,960	23.6 9440.00	24.99	5 2,000	-4 -1,600	19 7,600
1 Dec	1713.40	88.8 ₹ 35,520	-11.25 -4500.00	23.95	2 800	-1 -400	24 9,600
28 Nov	1702.10	99.95 ₹ 39,980	22.4 8960.00	23.32	24 9,600	1 400	24 9,600
27 Nov	1728.40	77.55 ₹ 31,020	0 0.00	22.73	2 800	0 0	23 9,200
26 Nov	1736.70	76.55 ₹ 30,620	-152.6 -61040.00	23.66	46 18,400	21 8,400	21 8,400
25 Nov	1697.90	229.15 ₹ 91,660	0 0.00	-	0 0	0 0	0 0
24 Nov	1679.60	229.15 ₹ 91,660	0 0.00	-	0 0	0 0	0 0
21 Nov	1661.50	229.15 ₹ 91,660	0 0.00	-	0 0	0 0	0 0
20 Nov	1692.60	229.15 ₹ 91,660	0 0.00	-	0 0	0 0	0 0
19 Nov	1668.00	229.15 ₹ 91,660	0 0.00	-	0 0	0 0	0 0
18 Nov	1679.80	229.15 ₹ 91,660	0 0.00	-	0 0	0 0	0 0
17 Nov	1698.30	229.15 ₹ 91,660	0 0.00	-	0 0	0 0	0 0
14 Nov	1673.40	229.15 ₹ 91,660	0 0.00	-	0 0	0 0	0 0
13 Nov	1707.40	229.15 ₹ 91,660	0 0.00	-	0 0	0 0	0 0
12 Nov	1718.80	229.15 ₹ 91,660	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
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 1800 expiring on 30DEC2025

Delta for 1800 PE is -

Historical price for 1800 PE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 131.65, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 131.65, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 131.65, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 131.65, which was 19.25 higher 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 131.65, which was 19.25 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 19

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 131.65, which was 19.25 higher 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 131.65, which was 19.25 higher 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 131.65, which was 19.25 higher than the previous day. The implied volatity was 25.75, the open interest changed by 0 which decreased total open position to 19

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 112.4, which was 23.6 higher than the previous day. The implied volatity was 24.99, the open interest changed by -4 which decreased total open position to 19

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 88.8, which was -11.25 lower than the previous day. The implied volatity was 23.95, the open interest changed by -1 which decreased total open position to 24

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 99.95, which was 22.4 higher than the previous day. The implied volatity was 23.32, the open interest changed by 1 which increased total open position to 24

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 77.55, which was 0 lower than the previous day. The implied volatity was 22.73, the open interest changed by 0 which decreased total open position to 23

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 76.55, which was -152.6 lower than the previous day. The implied volatity was 23.66, the open interest changed by 21 which increased total open position to 21

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 229.15, 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 229.15, 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 229.15, 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 229.15, 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 229.15, 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 229.15, 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 229.15, 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 229.15, 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 229.15, 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 229.15, 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 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