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 1820 CE
Delta: 0.13 Vega: 0.82 Theta: -0.53 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	5.1 ₹ 2,040	0.75 300.00	20.59	143 57,200	1 400	107 42,800
11 Dec	1703.60	4.45 ₹ 1,780	0.1 40.00	21.80	71 28,400	-10 -4,000	105 42,000
10 Dec	1698.80	4.1 ₹ 1,640	-0.1 -40.00	21.13	145 58,000	30 12,000	114 45,600
9 Dec	1690.90	4.15 ₹ 1,660	-1.25 -500.00	21.87	147 58,800	-12 -4,800	85 34,000
8 Dec	1695.30	5.35 ₹ 2,140	-0.1 -40.00	21.71	183 73,200	12 4,800	97 38,800
5 Dec	1690.20	5.3 ₹ 2,120	-1 -400.00	20.94	67 26,800	1 400	87 34,800
4 Dec	1689.40	6.2 ₹ 2,480	-2.5 -1000.00	22.38	26 10,400	9 3,600	87 34,800
3 Dec	1664.80	8.45 ₹ 3,380	-4.45 -1780.00	-	0 0	6 2,400	0 0
2 Dec	1691.80	8.45 ₹ 3,380	-4.45 -1780.00	23.23	63 25,200	5 2,000	77 30,800

1 Dec	1713.40	13 ₹ 5,200	1.15 460.00	21.99	84 33,600	10 4,000	73 29,200
28 Nov	1702.10	11.7 ₹ 4,680	-5.3 -2120.00	22.09	128 51,200	13 5,200	63 25,200
27 Nov	1728.40	18.1 ₹ 7,240	-2.7 -1080.00	21.15	106 42,400	-1 -400	50 20,000
26 Nov	1736.70	21.05 ₹ 8,420	6.6 2640.00	21.60	157 62,800	42 16,800	50 20,000
25 Nov	1697.90	14.9 ₹ 5,960	6.15 2460.00	23.71	14 5,600	7 2,800	8 3,200
24 Nov	1679.60	8.75 ₹ 3,500	-5.25 -2100.00	21.31	1 400	0 0	2 800
21 Nov	1661.50	14 ₹ 5,600	-8.3 -3320.00	-	0 0	0 0	0 0
20 Nov	1692.60	14 ₹ 5,600	-8.3 -3320.00	-	0 0	1 400	0 0
19 Nov	1668.00	14 ₹ 5,600	-8.3 -3320.00	25.23	1 400	0 0	1 400
18 Nov	1679.80	22.3 ₹ 8,920	13.35 5340.00	-	0 0	0 0	0 0
17 Nov	1698.30	22.3 ₹ 8,920	13.35 5340.00	-	0 0	1 400	0 0
13 Nov	1707.40	8.95 ₹ 3,580	0 0.00	3.80	0 0	0 0	0 0
12 Nov	1718.80	8.95 ₹ 3,580	0 0.00	3.41	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1820 expiring on 30DEC2025

Delta for 1820 CE is 0.13

Historical price for 1820 CE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 5.1, which was 0.75 higher than the previous day. The implied volatity was 20.59, the open interest changed by 1 which increased total open position to 107

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 4.45, which was 0.1 higher than the previous day. The implied volatity was 21.80, the open interest changed by -10 which decreased total open position to 105

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 4.1, which was -0.1 lower than the previous day. The implied volatity was 21.13, the open interest changed by 30 which increased total open position to 114

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 4.15, which was -1.25 lower than the previous day. The implied volatity was 21.87, the open interest changed by -12 which decreased total open position to 85

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 5.35, which was -0.1 lower than the previous day. The implied volatity was 21.71, the open interest changed by 12 which increased total open position to 97

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 5.3, which was -1 lower than the previous day. The implied volatity was 20.94, the open interest changed by 1 which increased total open position to 87

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 6.2, which was -2.5 lower than the previous day. The implied volatity was 22.38, the open interest changed by 9 which increased total open position to 87

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 8.45, which was -4.45 lower than the previous day. The implied volatity was -, the open interest changed by 6 which increased total open position to 0

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 8.45, which was -4.45 lower than the previous day. The implied volatity was 23.23, the open interest changed by 5 which increased total open position to 77

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 13, which was 1.15 higher than the previous day. The implied volatity was 21.99, the open interest changed by 10 which increased total open position to 73

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 11.7, which was -5.3 lower than the previous day. The implied volatity was 22.09, the open interest changed by 13 which increased total open position to 63

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 18.1, which was -2.7 lower than the previous day. The implied volatity was 21.15, the open interest changed by -1 which decreased total open position to 50

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 21.05, which was 6.6 higher than the previous day. The implied volatity was 21.60, the open interest changed by 42 which increased total open position to 50

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 14.9, which was 6.15 higher than the previous day. The implied volatity was 23.71, the open interest changed by 7 which increased total open position to 8

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 8.75, which was -5.25 lower than the previous day. The implied volatity was 21.31, the open interest changed by 0 which decreased total open position to 2

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 14, which was -8.3 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 14, which was -8.3 lower than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 14, which was -8.3 lower than the previous day. The implied volatity was 25.23, the open interest changed by 0 which decreased total open position to 1

On 18 Nov MFSL was trading at 1679.80. The strike last trading price was 22.3, which was 13.35 higher 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 22.3, which was 13.35 higher than the previous day. The implied volatity was -, the open interest changed by 1 which increased total open position to 0

On 13 Nov MFSL was trading at 1707.40. The strike last trading price was 8.95, which was 0 lower than the previous day. The implied volatity was 3.80, 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 8.95, which was 0 lower than the previous day. The implied volatity was 3.41, the open interest changed by 0 which decreased total open position to 0

MFSL 30DEC2025 1820 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	116.35 ₹ 46,540	22.35 8940.00	-	0 0	0 0	2 800
11 Dec	1703.60	116.35 ₹ 46,540	22.35 8940.00	-	0 0	0 0	2 800
10 Dec	1698.80	116.35 ₹ 46,540	22.35 8940.00	-	0 0	0 0	2 800
9 Dec	1690.90	116.35 ₹ 46,540	22.35 8940.00	-	0 0	0 0	0 0
8 Dec	1695.30	116.35 ₹ 46,540	22.35 8940.00	-	0 0	0 0	2 800
5 Dec	1690.20	116.35 ₹ 46,540	22.35 8940.00	-	0 0	0 0	0 0
4 Dec	1689.40	116.35 ₹ 46,540	22.35 8940.00	-	0 0	0 0	0 0
3 Dec	1664.80	116.35 ₹ 46,540	22.35 8940.00	-	0 0	0 0	0 0
2 Dec	1691.80	116.35 ₹ 46,540	22.35 8940.00	-	0 0	0 0	0 0
1 Dec	1713.40	116.35 ₹ 46,540	22.35 8940.00	-	0 0	-6 -2,400	0 0
28 Nov	1702.10	116.35 ₹ 46,540	22.35 8940.00	23.86	14 5,600	-5 -2,000	3 1,200
27 Nov	1728.40	94 ₹ 37,600	-191.75 -76700.00	-	0 0	8 3,200	0 0
26 Nov	1736.70	94 ₹ 37,600	-191.75 -76700.00	25.74	8 3,200	0 0	0 0
25 Nov	1697.90	285.75 ₹ 1,14,300	0 0.00	-	0 0	0 0	0 0
24 Nov	1679.60	285.75 ₹ 1,14,300	0 0.00	-	0 0	0 0	0 0
21 Nov	1661.50	285.75 ₹ 1,14,300	0 0.00	-	0 0	0 0	0 0
20 Nov	1692.60	285.75 ₹ 1,14,300	0 0.00	-	0 0	0 0	0 0
19 Nov	1668.00	285.75 ₹ 1,14,300	0 0.00	-	0 0	0 0	0 0
18 Nov	1679.80	285.75 ₹ 1,14,300	0 0.00	-	0 0	0 0	0 0
17 Nov	1698.30	285.75 ₹ 1,14,300	0 0.00	-	0 0	0 0	0 0
13 Nov	1707.40	285.75 ₹ 1,14,300	0 0.00	-	0 0	0 0	0 0
12 Nov	1718.80	285.75 ₹ 1,14,300	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1820 expiring on 30DEC2025

Delta for 1820 PE is -

Historical price for 1820 PE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 116.35, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 116.35, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 116.35, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 116.35, which was 22.35 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 116.35, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 2

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 116.35, which was 22.35 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 116.35, which was 22.35 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 116.35, which was 22.35 higher 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 116.35, which was 22.35 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 116.35, which was 22.35 higher than the previous day. The implied volatity was -, the open interest changed by -6 which decreased total open position to 0

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 116.35, which was 22.35 higher than the previous day. The implied volatity was 23.86, the open interest changed by -5 which decreased total open position to 3

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 94, which was -191.75 lower than the previous day. The implied volatity was -, the open interest changed by 8 which increased total open position to 0

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 94, which was -191.75 lower than the previous day. The implied volatity was 25.74, 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 285.75, 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 24 Nov MFSL was trading at 1679.60. The strike last trading price was 285.75, 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 21 Nov MFSL was trading at 1661.50. The strike last trading price was 285.75, 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 20 Nov MFSL was trading at 1692.60. The strike last trading price was 285.75, 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 19 Nov MFSL was trading at 1668.00. The strike last trading price was 285.75, 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 18 Nov MFSL was trading at 1679.80. The strike last trading price was 285.75, 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 17 Nov MFSL was trading at 1698.30. The strike last trading price was 285.75, 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 13 Nov MFSL was trading at 1707.40. The strike last trading price was 285.75, 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 12 Nov MFSL was trading at 1718.80. The strike last trading price was 285.75, 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

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