MFSL
Max Financial Serv Ltd
Historical option data for MFSL
25 Feb 2026 02:27 PM IST
| MFSL 30-MAR-2026 1840 CE | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Delta: 0.6
Vega: 2.15
Theta: -1.02
Gamma: 0
|
||||||||||||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI | |||||||||
| 25 Feb | 1852.00 | 65 | -0.25 | 22.37 | 22 | 12 | 32 | |||||||||
| 24 Feb | 1841.90 | 65.25 | 0.25 | 24.49 | 12 | 5 | 19 | |||||||||
| 23 Feb | 1870.00 | 65 | 10.9 | - | 0 | 0 | 14 | |||||||||
| 20 Feb | 1849.30 | 65 | 10.9 | 20.79 | 4 | 1 | 14 | |||||||||
| 19 Feb | 1832.00 | 53 | -12 | 21.46 | 4 | 2 | 13 | |||||||||
| 18 Feb | 1836.40 | 65 | -8.85 | 25.48 | 7 | 5 | 11 | |||||||||
| 17 Feb | 1857.90 | 73.85 | 9.65 | 20.75 | 2 | 1 | 6 | |||||||||
| 16 Feb | 1848.30 | 64.2 | 1.5 | 19.54 | 6 | 0 | 6 | |||||||||
| 13 Feb | 1824.90 | 61.05 | 49.1 | 20.26 | 9 | 5 | 6 | |||||||||
| 12 Feb | 1813.50 | 11.95 | -7.75 | - | 0 | 0 | 1 | |||||||||
| 11 Feb | 1734.10 | 11.95 | -7.75 | - | 0 | 0 | 1 | |||||||||
| 10 Feb | 1747.20 | 11.95 | -7.75 | - | 0 | 0 | 1 | |||||||||
| 9 Feb | 1753.20 | 11.95 | -7.75 | - | 0 | 0 | 1 | |||||||||
| 6 Feb | 1704.60 | 11.95 | -7.75 | - | 0 | 0 | 1 | |||||||||
| 5 Feb | 1701.50 | 11.95 | -7.75 | - | 0 | 0 | 1 | |||||||||
| 4 Feb | 1708.20 | 11.95 | -7.75 | - | 0 | 0 | 1 | |||||||||
| 3 Feb | 1674.70 | 11.95 | -7.75 | - | 0 | 0 | 1 | |||||||||
| 2 Feb | 1641.60 | 11.95 | -7.75 | - | 0 | 0 | 1 | |||||||||
| 1 Feb | 1620.00 | 11.95 | -7.75 | - | 0 | 0 | 1 | |||||||||
| 30 Jan | 1613.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 29 Jan | 1585.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 28 Jan | 1623.90 | - | - | - | 0 | 0 | 0 | |||||||||
| 27 Jan | 1576.60 | - | - | - | 0 | 0 | 0 | |||||||||
| 23 Jan | 1599.00 | - | - | - | 0 | 0 | 0 | |||||||||
| 22 Jan | 1627.70 | 19.7 | -24.3 | - | 0 | 0 | 0 | |||||||||
| 21 Jan | 1619.80 | 19.7 | -24.3 | 27.56 | 1 | 0 | 1 | |||||||||
|
|
||||||||||||||||
| 20 Jan | 1624.70 | 44 | 8.2 | - | 0 | 0 | 1 | |||||||||
| 19 Jan | 1652.20 | 44 | 8.2 | - | 0 | 0 | 1 | |||||||||
| 16 Jan | 1651.70 | 44 | 8.2 | - | 0 | 0 | 1 | |||||||||
| 14 Jan | 1649.10 | 44 | 8.2 | - | 0 | 0 | 1 | |||||||||
| 13 Jan | 1646.10 | 44 | 8.2 | - | 0 | 0 | 0 | |||||||||
| 12 Jan | 1662.30 | 44 | 8.2 | - | 0 | 0 | 1 | |||||||||
| 9 Jan | 1679.90 | 44 | 8.2 | - | 0 | 0 | 1 | |||||||||
| 8 Jan | 1695.10 | 44 | 8.2 | - | 0 | 0 | 1 | |||||||||
| 7 Jan | 1727.10 | 44 | 8.2 | - | 0 | 0 | 1 | |||||||||
| 6 Jan | 1731.30 | 44 | 8.2 | 20.89 | 1 | 0 | 0 | |||||||||
| 5 Jan | 1703.70 | 35.8 | 0 | 2.83 | 0 | 0 | 0 | |||||||||
| 2 Jan | 1671.00 | 35.8 | 0 | 3.7 | 0 | 0 | 0 | |||||||||
| 1 Jan | 1674.00 | 35.8 | 0 | 3.83 | 0 | 0 | 0 | |||||||||
| 31 Dec | 1671.80 | 35.8 | 0 | - | 0 | 0 | 0 | |||||||||
For Max Financial Serv Ltd - strike price 1840 expiring on 30MAR2026
Delta for 1840 CE is 0.6
Historical price for 1840 CE is as follows
On 25 Feb MFSL was trading at 1852.00. The strike last trading price was 65, which was -0.25 lower than the previous day. The implied volatity was 22.37, the open interest changed by 12 which increased total open position to 32
On 24 Feb MFSL was trading at 1841.90. The strike last trading price was 65.25, which was 0.25 higher than the previous day. The implied volatity was 24.49, the open interest changed by 5 which increased total open position to 19
On 23 Feb MFSL was trading at 1870.00. The strike last trading price was 65, which was 10.9 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 14
On 20 Feb MFSL was trading at 1849.30. The strike last trading price was 65, which was 10.9 higher than the previous day. The implied volatity was 20.79, the open interest changed by 1 which increased total open position to 14
On 19 Feb MFSL was trading at 1832.00. The strike last trading price was 53, which was -12 lower than the previous day. The implied volatity was 21.46, the open interest changed by 2 which increased total open position to 13
On 18 Feb MFSL was trading at 1836.40. The strike last trading price was 65, which was -8.85 lower than the previous day. The implied volatity was 25.48, the open interest changed by 5 which increased total open position to 11
On 17 Feb MFSL was trading at 1857.90. The strike last trading price was 73.85, which was 9.65 higher than the previous day. The implied volatity was 20.75, the open interest changed by 1 which increased total open position to 6
On 16 Feb MFSL was trading at 1848.30. The strike last trading price was 64.2, which was 1.5 higher than the previous day. The implied volatity was 19.54, the open interest changed by 0 which decreased total open position to 6
On 13 Feb MFSL was trading at 1824.90. The strike last trading price was 61.05, which was 49.1 higher than the previous day. The implied volatity was 20.26, the open interest changed by 5 which increased total open position to 6
On 12 Feb MFSL was trading at 1813.50. The strike last trading price was 11.95, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 11 Feb MFSL was trading at 1734.10. The strike last trading price was 11.95, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 10 Feb MFSL was trading at 1747.20. The strike last trading price was 11.95, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Feb MFSL was trading at 1753.20. The strike last trading price was 11.95, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Feb MFSL was trading at 1704.60. The strike last trading price was 11.95, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 5 Feb MFSL was trading at 1701.50. The strike last trading price was 11.95, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 4 Feb MFSL was trading at 1708.20. The strike last trading price was 11.95, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 3 Feb MFSL was trading at 1674.70. The strike last trading price was 11.95, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 2 Feb MFSL was trading at 1641.60. The strike last trading price was 11.95, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 1 Feb MFSL was trading at 1620.00. The strike last trading price was 11.95, which was -7.75 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 30 Jan MFSL was trading at 1613.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MFSL was trading at 1585.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MFSL was trading at 1623.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan MFSL was trading at 1576.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan MFSL was trading at 1599.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan MFSL was trading at 1627.70. The strike last trading price was 19.7, which was -24.3 lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 21 Jan MFSL was trading at 1619.80. The strike last trading price was 19.7, which was -24.3 lower than the previous day. The implied volatity was 27.56, the open interest changed by 0 which decreased total open position to 1
On 20 Jan MFSL was trading at 1624.70. The strike last trading price was 44, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 19 Jan MFSL was trading at 1652.20. The strike last trading price was 44, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 16 Jan MFSL was trading at 1651.70. The strike last trading price was 44, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 14 Jan MFSL was trading at 1649.10. The strike last trading price was 44, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 13 Jan MFSL was trading at 1646.10. The strike last trading price was 44, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 12 Jan MFSL was trading at 1662.30. The strike last trading price was 44, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 9 Jan MFSL was trading at 1679.90. The strike last trading price was 44, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 8 Jan MFSL was trading at 1695.10. The strike last trading price was 44, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 7 Jan MFSL was trading at 1727.10. The strike last trading price was 44, which was 8.2 higher than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 1
On 6 Jan MFSL was trading at 1731.30. The strike last trading price was 44, which was 8.2 higher than the previous day. The implied volatity was 20.89, the open interest changed by 0 which decreased total open position to 0
On 5 Jan MFSL was trading at 1703.70. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 2.83, the open interest changed by 0 which decreased total open position to 0
On 2 Jan MFSL was trading at 1671.00. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 3.7, the open interest changed by 0 which decreased total open position to 0
On 1 Jan MFSL was trading at 1674.00. The strike last trading price was 35.8, which was 0 lower than the previous day. The implied volatity was 3.83, the open interest changed by 0 which decreased total open position to 0
On 31 Dec MFSL was trading at 1671.80. The strike last trading price was 35.8, 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 1840 PE | |||||||
|---|---|---|---|---|---|---|---|
|
Delta: -0.4
Vega: 2.16
Theta: -0.64
Gamma: 0
|
|||||||
| Date | Close | Ltp | Change | IV | Volume | OI Chg | OI |
| 25 Feb | 1852.00 | 44.2 | -4.95 | 26.1 | 54 | 17 | 112 |
| 24 Feb | 1841.90 | 48.65 | 6 | 26.05 | 86 | -33 | 96 |
| 23 Feb | 1870.00 | 42.85 | -5.45 | 27.15 | 150 | 25 | 131 |
| 20 Feb | 1849.30 | 49 | -4.95 | 26.44 | 93 | 52 | 86 |
| 19 Feb | 1832.00 | 54 | 0 | 23.55 | 18 | 8 | 33 |
| 18 Feb | 1836.40 | 53 | 5.25 | 23.47 | 9 | 3 | 24 |
| 17 Feb | 1857.90 | 47.75 | -5.25 | 26.86 | 19 | 16 | 21 |
| 16 Feb | 1848.30 | 53 | -7 | 26.77 | 3 | 2 | 5 |
| 13 Feb | 1824.90 | 60 | -154.15 | 26.75 | 3 | 2 | 2 |
| 12 Feb | 1813.50 | 214.15 | 0 | - | 0 | 0 | 0 |
| 11 Feb | 1734.10 | 214.15 | 0 | - | 0 | 0 | 0 |
| 10 Feb | 1747.20 | 214.15 | 0 | - | 0 | 0 | 0 |
| 9 Feb | 1753.20 | 214.15 | 0 | - | 0 | 0 | 0 |
| 6 Feb | 1704.60 | 214.15 | 0 | - | 0 | 0 | 0 |
| 5 Feb | 1701.50 | 214.15 | 0 | - | 0 | 0 | 0 |
| 4 Feb | 1708.20 | 214.15 | 0 | - | 0 | 0 | 0 |
| 3 Feb | 1674.70 | 214.15 | 0 | - | 0 | 0 | 0 |
| 2 Feb | 1641.60 | 214.15 | 0 | - | 0 | 0 | 0 |
| 1 Feb | 1620.00 | 214.15 | 0 | - | 0 | 0 | 0 |
| 30 Jan | 1613.60 | - | - | - | 0 | 0 | 0 |
| 29 Jan | 1585.00 | - | - | - | 0 | 0 | 0 |
| 28 Jan | 1623.90 | - | - | - | 0 | 0 | 0 |
| 27 Jan | 1576.60 | - | - | - | 0 | 0 | 0 |
| 23 Jan | 1599.00 | - | - | - | 0 | 0 | 0 |
| 22 Jan | 1627.70 | 214.15 | 0 | - | 0 | 0 | 0 |
| 21 Jan | 1619.80 | 214.15 | 0 | - | 0 | 0 | 0 |
| 20 Jan | 1624.70 | 214.15 | 0 | - | 0 | 0 | 0 |
| 19 Jan | 1652.20 | 214.15 | 0 | - | 0 | 0 | 0 |
| 16 Jan | 1651.70 | 214.15 | 0 | - | 0 | 0 | 0 |
| 14 Jan | 1649.10 | 214.15 | 0 | - | 0 | 0 | 0 |
| 13 Jan | 1646.10 | 214.15 | 0 | - | 0 | 0 | 0 |
| 12 Jan | 1662.30 | 214.15 | 0 | - | 0 | 0 | 0 |
| 9 Jan | 1679.90 | 214.15 | 0 | - | 0 | 0 | 0 |
| 8 Jan | 1695.10 | 214.15 | 0 | - | 0 | 0 | 0 |
| 7 Jan | 1727.10 | 214.15 | 0 | - | 0 | 0 | 0 |
| 6 Jan | 1731.30 | 214.15 | 0 | - | 0 | 0 | 0 |
| 5 Jan | 1703.70 | 214.15 | 0 | - | 0 | 0 | 0 |
| 2 Jan | 1671.00 | 214.15 | 0 | - | 0 | 0 | 0 |
| 1 Jan | 1674.00 | 214.15 | 0 | - | 0 | 0 | 0 |
| 31 Dec | 1671.80 | 214.15 | 0 | - | 0 | 0 | 0 |
For Max Financial Serv Ltd - strike price 1840 expiring on 30MAR2026
Delta for 1840 PE is -0.4
Historical price for 1840 PE is as follows
On 25 Feb MFSL was trading at 1852.00. The strike last trading price was 44.2, which was -4.95 lower than the previous day. The implied volatity was 26.1, the open interest changed by 17 which increased total open position to 112
On 24 Feb MFSL was trading at 1841.90. The strike last trading price was 48.65, which was 6 higher than the previous day. The implied volatity was 26.05, the open interest changed by -33 which decreased total open position to 96
On 23 Feb MFSL was trading at 1870.00. The strike last trading price was 42.85, which was -5.45 lower than the previous day. The implied volatity was 27.15, the open interest changed by 25 which increased total open position to 131
On 20 Feb MFSL was trading at 1849.30. The strike last trading price was 49, which was -4.95 lower than the previous day. The implied volatity was 26.44, the open interest changed by 52 which increased total open position to 86
On 19 Feb MFSL was trading at 1832.00. The strike last trading price was 54, which was 0 lower than the previous day. The implied volatity was 23.55, the open interest changed by 8 which increased total open position to 33
On 18 Feb MFSL was trading at 1836.40. The strike last trading price was 53, which was 5.25 higher than the previous day. The implied volatity was 23.47, the open interest changed by 3 which increased total open position to 24
On 17 Feb MFSL was trading at 1857.90. The strike last trading price was 47.75, which was -5.25 lower than the previous day. The implied volatity was 26.86, the open interest changed by 16 which increased total open position to 21
On 16 Feb MFSL was trading at 1848.30. The strike last trading price was 53, which was -7 lower than the previous day. The implied volatity was 26.77, the open interest changed by 2 which increased total open position to 5
On 13 Feb MFSL was trading at 1824.90. The strike last trading price was 60, which was -154.15 lower than the previous day. The implied volatity was 26.75, the open interest changed by 2 which increased total open position to 2
On 12 Feb MFSL was trading at 1813.50. The strike last trading price was 214.15, 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 11 Feb MFSL was trading at 1734.10. The strike last trading price was 214.15, 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 10 Feb MFSL was trading at 1747.20. The strike last trading price was 214.15, 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 9 Feb MFSL was trading at 1753.20. The strike last trading price was 214.15, 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 6 Feb MFSL was trading at 1704.60. The strike last trading price was 214.15, 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 5 Feb MFSL was trading at 1701.50. The strike last trading price was 214.15, 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 4 Feb MFSL was trading at 1708.20. The strike last trading price was 214.15, 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 3 Feb MFSL was trading at 1674.70. The strike last trading price was 214.15, 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 2 Feb MFSL was trading at 1641.60. The strike last trading price was 214.15, 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 1 Feb MFSL was trading at 1620.00. The strike last trading price was 214.15, 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 30 Jan MFSL was trading at 1613.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 29 Jan MFSL was trading at 1585.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 28 Jan MFSL was trading at 1623.90. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 27 Jan MFSL was trading at 1576.60. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 23 Jan MFSL was trading at 1599.00. The strike last trading price was -, which was - lower than the previous day. The implied volatity was -, the open interest changed by 0 which decreased total open position to 0
On 22 Jan MFSL was trading at 1627.70. The strike last trading price was 214.15, 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 Jan MFSL was trading at 1619.80. The strike last trading price was 214.15, 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 Jan MFSL was trading at 1624.70. The strike last trading price was 214.15, 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 Jan MFSL was trading at 1652.20. The strike last trading price was 214.15, 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 16 Jan MFSL was trading at 1651.70. The strike last trading price was 214.15, 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 Jan MFSL was trading at 1649.10. The strike last trading price was 214.15, 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 Jan MFSL was trading at 1646.10. The strike last trading price was 214.15, 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 Jan MFSL was trading at 1662.30. The strike last trading price was 214.15, 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 9 Jan MFSL was trading at 1679.90. The strike last trading price was 214.15, 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 8 Jan MFSL was trading at 1695.10. The strike last trading price was 214.15, 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 7 Jan MFSL was trading at 1727.10. The strike last trading price was 214.15, 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 6 Jan MFSL was trading at 1731.30. The strike last trading price was 214.15, 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 5 Jan MFSL was trading at 1703.70. The strike last trading price was 214.15, 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 2 Jan MFSL was trading at 1671.00. The strike last trading price was 214.15, 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 1 Jan MFSL was trading at 1674.00. The strike last trading price was 214.15, 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 31 Dec MFSL was trading at 1671.80. The strike last trading price was 214.15, 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
