MFSL
Max Financial Serv Ltd
Historical option data for MFSL
04 Mar 2026 04:12 PM IST
| MFSL 30-MAR-2026 1820 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.33
Vega: 1.68
Theta: -0.99
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 4 Mar | 1747.80 | 25.1 | -21.55 | 26.08 | 66 | -23 | 29 | |||||||||
| 2 Mar | 1806.80 | 47.55 | -2.55 | 24.06 | 82 | 44 | 53 | |||||||||
| 27 Feb | 1813.40 | 51 | -28.25 | 19.8 | 13 | 6 | 9 | |||||||||
| 26 Feb | 1856.90 | 79.25 | 52.15 | - | 0 | 0 | 3 | |||||||||
| 25 Feb | 1854.70 | 79.25 | 52.15 | 22.23 | 5 | 1 | 3 | |||||||||
| 24 Feb | 1841.90 | 27.1 | 13.5 | - | 0 | 0 | 2 | |||||||||
| 23 Feb | 1870.00 | 27.1 | 13.5 | - | 0 | 0 | 2 | |||||||||
| 20 Feb | 1849.30 | 27.1 | 13.5 | - | 0 | 0 | 2 | |||||||||
| 19 Feb | 1832.00 | 27.1 | 13.5 | - | 0 | 0 | 2 | |||||||||
| 18 Feb | 1836.40 | 27.1 | 13.5 | - | 0 | 0 | 2 | |||||||||
| 17 Feb | 1857.90 | 27.1 | 13.5 | - | 0 | 0 | 2 | |||||||||
| 16 Feb | 1848.30 | 27.1 | 13.5 | - | 0 | 0 | 2 | |||||||||
| 13 Feb | 1824.90 | 27.1 | 13.5 | - | 0 | 0 | 2 | |||||||||
| 12 Feb | 1813.50 | 27.1 | 13.5 | - | 0 | 0 | 2 | |||||||||
| 11 Feb | 1734.10 | 27.1 | 13.5 | - | 0 | 0 | 2 | |||||||||
| 10 Feb | 1747.20 | 27.1 | 13.5 | - | 0 | 0 | 2 | |||||||||
| 9 Feb | 1753.20 | 27.1 | 13.5 | - | 0 | 0 | 2 | |||||||||
| 6 Feb | 1704.60 | 27.1 | 13.5 | - | 0 | 0 | 2 | |||||||||
|
|
||||||||||||||||
| 5 Feb | 1701.50 | 27.1 | 13.5 | - | 0 | 0 | 2 | |||||||||
| 4 Feb | 1708.20 | 27.1 | 13.5 | 22.63 | 2 | 0 | 0 | |||||||||
| 3 Feb | 1674.70 | 13.6 | 0 | 4.7 | 0 | 0 | 0 | |||||||||
| 2 Feb | 1641.60 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
| 1 Feb | 1620.00 | 0 | 0 | - | 0 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1820 expiring on 30MAR2026
Delta for 1820 CE is 0.33
Historical price for 1820 CE is as follows
On 4 Mar MFSL was trading at 1747.80. The strike last trading price was 25.1, which was -21.55 lower than the previous day. The implied volatity was 26.08, the open interest changed by -23 which decreased total open position to 29
On 2 Mar MFSL was trading at 1806.80. The strike last trading price was 47.55, which was -2.55 lower than the previous day. The implied volatity was 24.06, the open interest changed by 44 which increased total open position to 53
On 27 Feb MFSL was trading at 1813.40. The strike last trading price was 51, which was -28.25 lower than the previous day. The implied volatity was 19.8, the open interest changed by 6 which increased total open position to 9
On 26 Feb MFSL was trading at 1856.90. The strike last trading price was 79.25, which was 52.15 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 3
On 25 Feb MFSL was trading at 1854.70. The strike last trading price was 79.25, which was 52.15 higher than the previous day. The implied volatity was 22.23, the open interest changed by 1 which increased total open position to 3
On 24 Feb MFSL was trading at 1841.90. The strike last trading price was 27.1, which was 13.5 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 27.1, which was 13.5 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 27.1, which was 13.5 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 27.1, which was 13.5 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 27.1, which was 13.5 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 27.1, which was 13.5 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 27.1, which was 13.5 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 27.1, which was 13.5 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 27.1, which was 13.5 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 27.1, which was 13.5 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 27.1, which was 13.5 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 27.1, which was 13.5 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 27.1, which was 13.5 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 27.1, which was 13.5 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 27.1, which was 13.5 higher than the previous day. The implied volatity was 22.63, 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 13.6, which was 0 lower than the previous day. The implied volatity was 4.7, 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 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 1 Feb MFSL was trading at 1620.00. 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
| MFSL 30MAR2026 1820 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.63
Vega: 1.76
Theta: -0.81
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 4 Mar | 1747.80 | 98 | 42.95 | 33.68 | 15 | 1 | 57 |
| 2 Mar | 1806.80 | 55.05 | 3.2 | 27.37 | 77 | 6 | 53 |
| 27 Feb | 1813.40 | 51.9 | 14.9 | 28.56 | 55 | 12 | 47 |
| 26 Feb | 1856.90 | 37 | 0.45 | 27.23 | 33 | 6 | 34 |
| 25 Feb | 1854.70 | 36.55 | 1.35 | 26.89 | 31 | 18 | 29 |
| 24 Feb | 1841.90 | 36 | -7.35 | - | 0 | 0 | 11 |
| 23 Feb | 1870.00 | 36 | -7.35 | 27.5 | 25 | 7 | 12 |
| 20 Feb | 1849.30 | 43.35 | -2 | 27.62 | 7 | -1 | 4 |
| 19 Feb | 1832.00 | 45.35 | 0 | 25.97 | 2 | 0 | 5 |
| 18 Feb | 1836.40 | 45.35 | 3.25 | 24.15 | 2 | 1 | 4 |
| 17 Feb | 1857.90 | 42.1 | -19.9 | 27.83 | 3 | 1 | 2 |
| 16 Feb | 1848.30 | 62 | -175.95 | - | 0 | 0 | 1 |
| 13 Feb | 1824.90 | 62 | -175.95 | - | 0 | 0 | 1 |
| 12 Feb | 1813.50 | 62 | -175.95 | 28.09 | 1 | 0 | 0 |
| 11 Feb | 1734.10 | 237.95 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1747.20 | 237.95 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1753.20 | 237.95 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1704.60 | 237.95 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1701.50 | 237.95 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1708.20 | 237.95 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1674.70 | 237.95 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1641.60 | 0 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1620.00 | 0 | 0 | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1820 expiring on 30MAR2026
Delta for 1820 PE is -0.63
Historical price for 1820 PE is as follows
On 4 Mar MFSL was trading at 1747.80. The strike last trading price was 98, which was 42.95 higher than the previous day. The implied volatity was 33.68, the open interest changed by 1 which increased total open position to 57
On 2 Mar MFSL was trading at 1806.80. The strike last trading price was 55.05, which was 3.2 higher than the previous day. The implied volatity was 27.37, the open interest changed by 6 which increased total open position to 53
On 27 Feb MFSL was trading at 1813.40. The strike last trading price was 51.9, which was 14.9 higher than the previous day. The implied volatity was 28.56, the open interest changed by 12 which increased total open position to 47
On 26 Feb MFSL was trading at 1856.90. The strike last trading price was 37, which was 0.45 higher than the previous day. The implied volatity was 27.23, the open interest changed by 6 which increased total open position to 34
On 25 Feb MFSL was trading at 1854.70. The strike last trading price was 36.55, which was 1.35 higher than the previous day. The implied volatity was 26.89, the open interest changed by 18 which increased total open position to 29
On 24 Feb MFSL was trading at 1841.90. The strike last trading price was 36, which was -7.35 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 11
On 23 Feb MFSL was trading at 1870.00. The strike last trading price was 36, which was -7.35 lower than the previous day. The implied volatity was 27.5, the open interest changed by 7 which increased total open position to 12
On 20 Feb MFSL was trading at 1849.30. The strike last trading price was 43.35, which was -2 lower than the previous day. The implied volatity was 27.62, the open interest changed by -1 which decreased total open position to 4
On 19 Feb MFSL was trading at 1832.00. The strike last trading price was 45.35, which was 0 lower than the previous day. The implied volatity was 25.97, the open interest changed by 0 which decreased total open position to 5
On 18 Feb MFSL was trading at 1836.40. The strike last trading price was 45.35, which was 3.25 higher than the previous day. The implied volatity was 24.15, the open interest changed by 1 which increased total open position to 4
On 17 Feb MFSL was trading at 1857.90. The strike last trading price was 42.1, which was -19.9 lower than the previous day. The implied volatity was 27.83, the open interest changed by 1 which increased total open position to 2
On 16 Feb MFSL was trading at 1848.30. The strike last trading price was 62, which was -175.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Feb MFSL was trading at 1824.90. The strike last trading price was 62, which was -175.95 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 12 Feb MFSL was trading at 1813.50. The strike last trading price was 62, which was -175.95 lower than the previous day. The implied volatity was 28.09, the open interest changed by 0 which decreased total open position to 0
On 11 Feb MFSL was trading at 1734.10. The strike last trading price was 237.95, 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 10 Feb MFSL was trading at 1747.20. The strike last trading price was 237.95, 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 237.95, 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 237.95, 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 237.95, 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 237.95, 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 237.95, 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 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 1 Feb MFSL was trading at 1620.00. 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
