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 1840 CE
Delta: 0.09 Vega: 0.64 Theta: -0.42 Gamma: 0.00
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	3.45 ₹ 1,380	0.45 180.00	21.14	31 12,400	7 2,800	156 62,400
11 Dec	1703.60	3.1 ₹ 1,240	0.25 100.00	22.38	71 28,400	-13 -5,200	154 61,600
10 Dec	1698.80	2.85 ₹ 1,140	-0.15 -60.00	21.71	54 21,600	21 8,400	168 67,200
9 Dec	1690.90	3 ₹ 1,200	-0.8 -320.00	22.53	52 20,800	1 400	146 58,400

8 Dec	1695.30	3.75 ₹ 1,500	0 0.00	22.11	62 24,800	-2 -800	145 58,000
5 Dec	1690.20	3.75 ₹ 1,500	-0.45 -180.00	21.32	6 2,400	0 0	146 58,400
4 Dec	1689.40	4.05 ₹ 1,620	1.05 420.00	22.11	55 22,000	-4 -1,600	146 58,400
3 Dec	1664.80	3 ₹ 1,200	-3.2 -1280.00	22.43	91 36,400	1 400	151 60,400
2 Dec	1691.80	6.2 ₹ 2,480	-2.45 -980.00	23.40	108 43,200	-10 -4,000	151 60,400
1 Dec	1713.40	8.65 ₹ 3,460	-0.35 -140.00	21.31	42 16,800	16 6,400	161 64,400
28 Nov	1702.10	9.05 ₹ 3,620	-4.2 -1680.00	22.48	166 66,400	28 11,200	145 58,000
27 Nov	1728.40	13.9 ₹ 5,560	-2.3 -920.00	21.35	160 64,000	-14 -5,600	117 46,800
26 Nov	1736.70	16.6 ₹ 6,640	5.5 2200.00	21.90	232 92,800	48 19,200	128 51,200
25 Nov	1697.90	10.8 ₹ 4,320	0.55 220.00	23.26	58 23,200	29 11,600	76 30,400
24 Nov	1679.60	10 ₹ 4,000	0.5 200.00	24.17	59 23,600	14 5,600	47 18,800
21 Nov	1661.50	9.5 ₹ 3,800	-4.05 -1620.00	25.15	31 12,400	-16 -6,400	33 13,200
20 Nov	1692.60	13.55 ₹ 5,420	-8.45 -3380.00	23.12	60 24,000	10 4,000	48 19,200
19 Nov	1668.00	22 ₹ 8,800	-3.9 -1560.00	-	0 0	0 0	0 0
18 Nov	1679.80	22 ₹ 8,800	-3.9 -1560.00	-	0 0	0 0	0 0
17 Nov	1698.30	22 ₹ 8,800	-3.9 -1560.00	-	0 0	0 0	0 0
13 Nov	1707.40	22 ₹ 8,800	-3.9 -1560.00	24.82	11 4,400	6 2,400	37 14,800
12 Nov	1718.80	25.9 ₹ 10,360	0.65 260.00	24.62	35 14,000	29 11,600	29 11,600

For Max Financial Serv Ltd - strike price 1840 expiring on 30DEC2025

Delta for 1840 CE is 0.09

Historical price for 1840 CE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 3.45, which was 0.45 higher than the previous day. The implied volatity was 21.14, the open interest changed by 7 which increased total open position to 156

On 11 Dec MFSL was trading at 1703.60. The strike last trading price was 3.1, which was 0.25 higher than the previous day. The implied volatity was 22.38, the open interest changed by -13 which decreased total open position to 154

On 10 Dec MFSL was trading at 1698.80. The strike last trading price was 2.85, which was -0.15 lower than the previous day. The implied volatity was 21.71, the open interest changed by 21 which increased total open position to 168

On 9 Dec MFSL was trading at 1690.90. The strike last trading price was 3, which was -0.8 lower than the previous day. The implied volatity was 22.53, the open interest changed by 1 which increased total open position to 146

On 8 Dec MFSL was trading at 1695.30. The strike last trading price was 3.75, which was 0 lower than the previous day. The implied volatity was 22.11, the open interest changed by -2 which decreased total open position to 145

On 5 Dec MFSL was trading at 1690.20. The strike last trading price was 3.75, which was -0.45 lower than the previous day. The implied volatity was 21.32, the open interest changed by 0 which decreased total open position to 146

On 4 Dec MFSL was trading at 1689.40. The strike last trading price was 4.05, which was 1.05 higher than the previous day. The implied volatity was 22.11, the open interest changed by -4 which decreased total open position to 146

On 3 Dec MFSL was trading at 1664.80. The strike last trading price was 3, which was -3.2 lower than the previous day. The implied volatity was 22.43, the open interest changed by 1 which increased total open position to 151

On 2 Dec MFSL was trading at 1691.80. The strike last trading price was 6.2, which was -2.45 lower than the previous day. The implied volatity was 23.40, the open interest changed by -10 which decreased total open position to 151

On 1 Dec MFSL was trading at 1713.40. The strike last trading price was 8.65, which was -0.35 lower than the previous day. The implied volatity was 21.31, the open interest changed by 16 which increased total open position to 161

On 28 Nov MFSL was trading at 1702.10. The strike last trading price was 9.05, which was -4.2 lower than the previous day. The implied volatity was 22.48, the open interest changed by 28 which increased total open position to 145

On 27 Nov MFSL was trading at 1728.40. The strike last trading price was 13.9, which was -2.3 lower than the previous day. The implied volatity was 21.35, the open interest changed by -14 which decreased total open position to 117

On 26 Nov MFSL was trading at 1736.70. The strike last trading price was 16.6, which was 5.5 higher than the previous day. The implied volatity was 21.90, the open interest changed by 48 which increased total open position to 128

On 25 Nov MFSL was trading at 1697.90. The strike last trading price was 10.8, which was 0.55 higher than the previous day. The implied volatity was 23.26, the open interest changed by 29 which increased total open position to 76

On 24 Nov MFSL was trading at 1679.60. The strike last trading price was 10, which was 0.5 higher than the previous day. The implied volatity was 24.17, the open interest changed by 14 which increased total open position to 47

On 21 Nov MFSL was trading at 1661.50. The strike last trading price was 9.5, which was -4.05 lower than the previous day. The implied volatity was 25.15, the open interest changed by -16 which decreased total open position to 33

On 20 Nov MFSL was trading at 1692.60. The strike last trading price was 13.55, which was -8.45 lower than the previous day. The implied volatity was 23.12, the open interest changed by 10 which increased total open position to 48

On 19 Nov MFSL was trading at 1668.00. The strike last trading price was 22, which was -3.9 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 22, which was -3.9 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 22, which was -3.9 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 22, which was -3.9 lower than the previous day. The implied volatity was 24.82, the open interest changed by 6 which increased total open position to 37

On 12 Nov MFSL was trading at 1718.80. The strike last trading price was 25.9, which was 0.65 higher than the previous day. The implied volatity was 24.62, the open interest changed by 29 which increased total open position to 29

MFSL 30DEC2025 1840 PE
Delta: - Vega: - Theta: - Gamma: -
Date	Close	Ltp	Change	IV	Volume	OI Chg	OI
12 Dec	1719.00	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
11 Dec	1703.60	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
10 Dec	1698.80	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
9 Dec	1690.90	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
8 Dec	1695.30	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
5 Dec	1690.20	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
4 Dec	1689.40	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
3 Dec	1664.80	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
2 Dec	1691.80	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
1 Dec	1713.40	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
28 Nov	1702.10	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
27 Nov	1728.40	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
26 Nov	1736.70	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
25 Nov	1697.90	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
24 Nov	1679.60	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
21 Nov	1661.50	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
20 Nov	1692.60	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
19 Nov	1668.00	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
18 Nov	1679.80	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
17 Nov	1698.30	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
13 Nov	1707.40	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0
12 Nov	1718.80	261.5 ₹ 1,04,600	0 0.00	-	0 0	0 0	0 0

For Max Financial Serv Ltd - strike price 1840 expiring on 30DEC2025

Delta for 1840 PE is -

Historical price for 1840 PE is as follows

On 12 Dec MFSL was trading at 1719.00. The strike last trading price was 261.5, 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 11 Dec MFSL was trading at 1703.60. The strike last trading price was 261.5, 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 Dec MFSL was trading at 1698.80. The strike last trading price was 261.5, 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 Dec MFSL was trading at 1690.90. The strike last trading price was 261.5, 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 8 Dec MFSL was trading at 1695.30. The strike last trading price was 261.5, 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 Dec MFSL was trading at 1690.20. The strike last trading price was 261.5, 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 261.5, 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 261.5, 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 261.5, 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 261.5, 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 261.5, 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 261.5, 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 261.5, 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 261.5, 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 261.5, 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 261.5, 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 261.5, 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 261.5, 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 261.5, 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 261.5, 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 261.5, 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 261.5, 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